{"t":"MCBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-05",12.3957,12.3957,12.3957,12.3957,300.0],["2019-09-06",12.9968,13.8091,12.9886,13.8091,1100.0],["2019-09-09",13.8091,13.8091,13.8091,13.8091,200.0],["2019-09-10",13.1186,13.1186,12.9968,12.9968,400.0],["2019-09-11",13.1105,13.1105,13.1105,13.1105,200.0],["2019-09-12",13.7197,13.7441,13.7197,13.7441,500.0],["2019-09-13",12.9968,12.9968,12.9968,12.9968,300.0],["2019-09-16",12.9968,12.9968,12.9968,12.9968,0.0],["2019-09-17",12.9968,12.9968,12.9968,12.9968,0.0],["2019-09-18",12.4119,12.4119,12.4119,12.4119,200.0],["2019-09-19",12.4119,12.4119,12.4119,12.4119,0.0],["2019-09-20",12.5906,12.5906,12.5906,12.5906,500.0],["2019-09-23",12.5906,12.5906,12.5906,12.5906,0.0],["2019-09-24",12.5906,12.5906,12.5906,12.5906,0.0],["2019-09-25",12.5906,12.5906,12.5906,12.5906,0.0],["2019-09-26",12.7937,12.7937,12.7937,12.7937,600.0],["2019-09-27",12.5906,12.5906,12.5906,12.5906,1400.0],["2019-09-30",12.5906,12.5906,12.5906,12.5906,0.0],["2019-10-01",12.5906,12.5906,12.5906,12.5906,0.0],["2019-10-02",12.5906,12.5906,12.5906,12.5906,0.0],["2019-10-03",10.966,11.1496,10.5599,10.9579,309100.0],["2019-10-04",10.966,11.0302,10.8442,10.8848,54900.0],["2019-10-07",11.0391,11.0391,10.7223,10.8848,31700.0],["2019-10-08",10.9254,10.966,10.8036,10.806,14500.0],["2019-10-09",10.8767,10.8767,10.8036,10.8685,21300.0],["2019-10-10",10.8555,10.9758,10.8109,10.9758,18000.0],["2019-10-11",10.966,11.2666,10.7548,10.9579,31600.0],["2019-10-14",10.8929,11.0473,10.8929,10.9417,5800.0],["2019-10-15",10.966,10.9904,10.7223,10.9498,12200.0],["2019-10-16",10.9124,10.9579,10.7711,10.8848,26600.0],["2019-10-17",10.9498,10.966,10.8442,10.966,35000.0],["2019-10-18",10.966,10.966,10.901,10.9092,22500.0],["2019-10-21",10.8848,11.113,10.8791,11.1122,11900.0],["2019-10-22",11.0879,11.2909,11.0473,11.2828,21600.0],["2019-10-23",11.2909,11.3722,11.1399,11.3316,15600.0],["2019-10-24",11.0895,11.5752,11.0797,11.5752,29700.0],["2019-10-25",11.5752,12.0634,11.5752,11.7783,18700.0],["2019-10-28",11.9814,12.9561,11.8433,11.8595,42800.0],["2019-10-29",11.8596,11.9814,11.6971,11.8189,48900.0],["2019-10-30",11.8189,11.8839,11.7458,11.8189,11700.0],["2019-10-31",11.9008,11.9008,11.5488,11.9008,29100.0],["2019-11-01",11.5488,11.868,11.1068,11.8107,17500.0],["2019-11-04",11.6634,11.8885,11.6634,11.8353,13700.0],["2019-11-05",11.6634,11.9221,11.6634,11.8599,6000.0],["2019-11-06",11.715,11.8189,11.6634,11.8107,10700.0],["2019-11-07",11.8107,11.8107,11.6716,11.7862,7600.0],["2019-11-08",11.6716,11.8353,11.6716,11.8353,10900.0],["2019-11-11",11.6683,11.8353,11.6634,11.7862,9900.0],["2019-11-12",11.7166,11.778,11.6634,11.778,4600.0],["2019-11-13",11.6634,11.7371,11.6225,11.7371,11400.0],["2019-11-14",11.7264,11.7289,11.1412,11.7043,25600.0],["2019-11-15",11.7453,11.7453,11.6225,11.7453,12900.0],["2019-11-18",11.557,11.8189,11.557,11.7657,15700.0],["2019-11-19",11.7535,11.8189,11.6634,11.6634,15400.0],["2019-11-20",11.6593,11.8107,11.4686,11.8107,17600.0],["2019-11-21",11.8599,11.8599,11.7093,11.778,3900.0],["2019-11-22",11.7862,11.7862,11.5226,11.5734,4000.0],["2019-11-25",11.7535,11.7535,11.7453,11.7453,1100.0],["2019-11-26",11.7862,11.7862,11.602,11.7453,23200.0],["2019-11-27",11.5668,11.7371,11.5668,11.7371,2400.0],["2019-11-29",11.7862,11.7862,11.643,11.7043,1600.0],["2019-12-02",11.8517,12.2364,11.4752,12.2364,165100.0],["2019-12-03",12.2118,12.4737,11.7862,12.4737,90600.0],["2019-12-04",12.4655,13.3249,12.4574,13.0139,149800.0],["2019-12-05",13.0139,13.5378,12.9321,13.5378,93400.0],["2019-12-06",13.5623,13.6933,13.0278,13.5705,56700.0],["2019-12-09",13.6605,13.7096,13.0385,13.284,57000.0],["2019-12-10",13.104,13.5705,13.104,13.4968,63000.0],["2019-12-11",13.6032,13.7055,13.063,13.6769,48200.0],["2019-12-12",13.6769,13.9388,13.5132,13.8242,79500.0],["2019-12-13",13.7096,14.2417,13.5214,13.9143,120100.0],["2019-12-16",14.0943,14.1025,13.9143,13.947,59200.0],["2019-12-17",14.0207,14.2989,13.726,13.8733,45700.0],["2019-12-18",13.7669,13.9838,12.9976,13.0057,26900.0],["2019-12-19",13.415,14.0452,12.3559,12.7929,54100.0],["2019-12-20",12.8993,14.5527,12.4819,14.2744,2003200.0],["2019-12-23",14.0616,14.3235,13.9961,14.2335,130800.0],["2019-12-24",14.2662,14.3235,14.1762,14.2826,14000.0],["2019-12-26",14.3481,14.4381,14.0207,14.2989,58900.0],["2019-12-27",14.1508,14.4545,14.1508,14.3235,84700.0],["2019-12-30",13.9552,14.4708,13.9143,14.4463,98600.0],["2019-12-31",14.3235,14.4626,14.0207,14.3317,59800.0],["2020-01-02",14.4545,14.4954,14.0288,14.4381,20500.0],["2020-01-03",14.5199,14.5445,14.1189,14.5118,46900.0],["2020-01-06",14.4545,14.6427,14.1598,14.5118,73000.0],["2020-01-07",14.4954,14.6263,14.3235,14.5363,29800.0],["2020-01-08",14.569,14.6509,14.2171,14.6263,26100.0],["2020-01-09",14.6509,15.4285,14.434,14.7982,66900.0],["2020-01-10",14.7164,14.921,14.3399,14.831,47800.0],["2020-01-13",14.9455,15.5267,14.8473,15.2934,83500.0],["2020-01-14",15.2729,15.6085,15.0601,15.4694,88600.0],["2020-01-15",15.543,15.543,14.5281,14.8391,48500.0],["2020-01-16",14.9128,15.5512,14.9128,15.4939,55700.0],["2020-01-17",15.5512,15.5512,15.1011,15.3057,42100.0],["2020-01-21",15.3057,15.543,15.1993,15.2975,34300.0],["2020-01-22",14.6493,15.0601,14.6493,14.9701,14000.0],["2020-01-23",14.9865,15.0929,14.6918,15.0601,13500.0],["2020-01-24",14.9455,15.142,14.3562,14.6182,55800.0],["2020-01-27",14.1925,14.7164,14.15,14.6673,31000.0],["2020-01-28",14.4217,14.6018,13.8979,14.2989,76000.0],["2020-01-29",14.2171,14.5118,13.7817,14.0861,46900.0],["2020-01-30",14.0038,14.2015,14.0038,14.0614,12100.0],["2020-01-31",14.012,14.0985,13.1965,13.2377,34900.0],["2020-02-03",13.2459,13.6496,13.2377,13.5342,12100.0],["2020-02-04",13.5342,13.8802,13.5095,13.5425,23900.0],["2020-02-05",13.6084,13.7649,13.5095,13.5095,28000.0],["2020-02-06",13.5919,13.6743,12.9658,12.9741,32000.0],["2020-02-07",12.9658,13.0565,12.6652,12.7681,31800.0],["2020-02-10",12.7434,12.9741,12.694,12.8093,24800.0],["2020-02-11",12.8587,13.5754,12.4963,12.7764,18100.0],["2020-02-12",12.9658,13.3736,12.5045,12.6363,14600.0],["2020-02-13",12.5704,13.1141,12.4798,12.7434,25500.0],["2020-02-14",12.6446,12.6446,12.3563,12.3563,20100.0],["2020-02-18",12.3563,12.6446,11.9444,12.0597,16800.0],["2020-02-19",12.0045,12.3563,11.7961,11.7961,23800.0],["2020-02-20",11.7879,11.9279,11.5943,11.7055,23100.0],["2020-02-21",11.6561,12.348,11.6314,12.0679,41300.0],["2020-02-24",11.9114,12.1421,11.7384,12.0432,30900.0],["2020-02-25",12.2245,12.3563,12.035,12.0597,30400.0],["2020-02-26",12.208,12.3151,12.0185,12.1338,42800.0],["2020-02-27",11.9362,12.2327,11.9238,11.9938,42000.0],["2020-02-28",11.6808,12.1083,10.7664,11.5819,77800.0],["2020-03-02",11.5243,12.3563,11.4584,12.3563,32200.0],["2020-03-03",12.208,12.208,11.4089,11.4748,34100.0],["2020-03-04",11.8043,12.0679,11.4419,11.7961,41500.0],["2020-03-05",11.5902,11.8291,11.4089,11.549,38900.0],["2020-03-06",11.2936,11.516,10.8776,11.0547,27400.0],["2020-03-09",10.717,10.717,9.885,9.8932,25100.0],["2020-03-10",10.4946,10.6017,9.9344,10.544,39700.0],["2020-03-11",10.198,10.2145,9.4731,9.6955,37600.0],["2020-03-12",9.0942,9.4731,9.0777,9.1683,55900.0],["2020-03-13",10.0745,10.8817,8.3693,9.6791,63200.0],["2020-03-16",8.707,9.5061,8.5341,8.5835,40000.0],["2020-03-17",8.88,10.9724,8.5176,10.1074,66000.0],["2020-03-18",9.2672,9.6873,8.4929,8.5011,49600.0],["2020-03-19",8.5835,10.0415,8.5835,10.0415,43800.0],["2020-03-20",9.8109,10.4946,9.0201,9.8191,89700.0],["2020-03-23",9.4072,9.9262,8.7482,9.1107,33500.0],["2020-03-24",9.3578,9.4237,8.9295,9.4237,58900.0],["2020-03-25",9.4237,9.6049,9.0777,9.4649,43800.0],["2020-03-26",9.5637,9.8768,9.2672,9.8768,63200.0],["2020-03-27",9.5061,9.5061,9.0283,9.0613,18000.0],["2020-03-30",9.0613,9.3908,8.7894,9.1519,28300.0],["2020-03-31",9.2507,9.6708,8.8965,9.6708,51900.0],["2020-04-01",9.4731,9.4731,8.7153,8.7977,47900.0],["2020-04-02",8.8636,9.2672,8.8388,8.9954,24000.0],["2020-04-03",8.9624,9.2919,8.6741,8.6906,44200.0],["2020-04-06",9.1354,9.4649,9.123,9.3331,44400.0],["2020-04-07",9.0613,9.1848,8.5917,9.0201,142000.0],["2020-04-08",9.3413,9.3413,9.0777,9.1931,47400.0],["2020-04-09",9.4237,9.4237,8.9954,9.1931,66300.0],["2020-04-13",9.1683,9.1683,8.7318,8.9047,30600.0],["2020-04-14",9.0118,9.2623,8.7318,8.7565,41200.0],["2020-04-15",8.7318,8.8636,8.0728,8.1222,53400.0],["2020-04-16",8.2375,8.2375,7.5373,7.8998,60000.0],["2020-04-17",8.0069,8.6576,8.0069,8.4023,44100.0],["2020-04-20",8.1881,8.3693,8.1881,8.2952,29900.0],["2020-04-21",8.2375,8.2869,7.9986,8.2622,42300.0],["2020-04-22",8.4105,8.4105,7.9986,8.1387,27700.0],["2020-04-23",8.1222,8.1716,7.9162,7.9245,21700.0],["2020-04-24",7.9245,8.5423,7.9245,8.3199,31000.0],["2020-04-27",8.4434,9.0942,8.3611,8.9459,70800.0],["2020-04-28",9.2095,9.2178,8.9542,9.1519,26800.0],["2020-04-29",9.259,9.6873,9.1107,9.572,53100.0],["2020-04-30",9.2975,9.7716,8.4742,8.8027,20500.0],["2020-05-01",8.6905,8.757,8.0834,8.2746,46900.0],["2020-05-04",8.1998,8.2314,7.9087,8.1499,43400.0],["2020-05-05",8.3744,8.3744,7.7092,7.7965,40400.0],["2020-05-06",7.8339,8.0418,7.7341,7.9087,21200.0],["2020-05-07",8.0667,8.1915,7.7008,7.8089,29500.0],["2020-05-08",8.0335,8.0917,7.8173,7.8588,23900.0],["2020-05-11",7.784,8.0551,7.4846,7.7091,41300.0],["2020-05-12",7.7424,7.7424,7.3349,7.3931,39900.0],["2020-05-13",7.3266,7.3931,7.0023,7.3183,76400.0],["2020-05-14",7.1187,7.2318,6.9108,7.0106,43000.0],["2020-05-15",7.1353,7.2601,6.9441,7.2351,28900.0],["2020-05-18",7.3599,8.2996,7.3599,8.2913,81400.0],["2020-05-19",8.1499,8.1915,7.5012,7.5428,36400.0],["2020-05-20",7.784,8.5574,7.6593,8.0667,31900.0],["2020-05-21",8.0917,8.4826,7.8089,8.3495,56000.0],["2020-05-22",8.4742,8.574,8.1083,8.416,37900.0],["2020-05-26",8.5824,8.8435,8.5075,8.5907,43400.0],["2020-05-27",8.6738,9.7217,8.5075,9.5221,59000.0],["2020-05-28",9.6136,10.2705,9.6136,9.6718,62600.0],["2020-05-29",9.4971,9.6551,9.2477,9.6136,44400.0],["2020-06-01",9.6551,9.6551,9.1395,9.1395,38000.0],["2020-06-02",9.2726,9.2726,9.073,9.1728,13700.0],["2020-06-03",9.414,9.5969,9.2726,9.3558,28200.0],["2020-06-04",9.3641,9.7716,9.3474,9.7134,18700.0],["2020-06-05",9.9795,10.5949,9.9296,10.387,59800.0],["2020-06-08",10.5533,11.6011,10.441,11.4764,61800.0],["2020-06-09",11.5097,11.8506,11.2269,11.5014,54000.0],["2020-06-10",11.4265,11.6178,11.2519,11.4182,43500.0],["2020-06-11",11.0606,11.0606,9.3558,10.0127,58400.0],["2020-06-12",10.6032,11.3641,10.6032,10.9026,52600.0],["2020-06-15",10.4452,12.0918,10.3537,12.0003,228300.0],["2020-06-16",12.2664,12.9317,12.0669,12.8236,200500.0],["2020-06-17",12.8403,13.0399,12.5658,12.5825,226600.0],["2020-06-18",12.5658,13.2644,12.3704,13.2228,278500.0],["2020-06-19",12.4744,13.2561,11.6219,12.9234,1063800.0],["2020-06-22",12.7322,13.0232,11.7425,12.0003,172900.0],["2020-06-23",12.2415,12.2498,11.36,11.6095,195800.0],["2020-06-24",11.3932,11.4822,10.9026,11.0523,64000.0],["2020-06-25",10.9608,11.5014,10.9608,11.2934,64100.0],["2020-06-26",11.3932,11.3932,10.7279,11.1604,354700.0],["2020-06-29",11.3018,11.6011,11.2186,11.6011,101900.0],["2020-06-30",11.5928,12.0419,11.5013,11.9172,112600.0],["2020-07-01",11.8839,11.9671,11.4431,11.4681,29300.0],["2020-07-02",11.7342,11.7342,10.9192,11.3433,24000.0],["2020-07-06",11.4016,11.6011,11.0356,11.3101,47600.0],["2020-07-07",11.177,11.493,10.8111,10.9358,21900.0],["2020-07-08",10.8693,10.9774,10.3412,10.8361,52400.0],["2020-07-09",10.886,11.3517,10.071,10.229,50800.0],["2020-07-10",10.229,10.8028,10.0876,10.6531,79100.0],["2020-07-13",10.8194,10.9941,10.387,10.6947,40200.0],["2020-07-14",10.7279,10.7529,10.4951,10.7279,20200.0],["2020-07-15",11.0024,11.4431,10.8984,11.202,69100.0],["2020-07-16",11.1271,11.3142,10.9816,11.0523,30000.0],["2020-07-17",11.019,11.1188,10.9358,10.9442,21500.0],["2020-07-20",10.8943,11.0107,10.6464,10.7529,29300.0],["2020-07-21",10.9442,11.5928,10.9442,11.4099,41800.0],["2020-07-22",11.2602,11.3683,11.2269,11.3267,19700.0],["2020-07-23",11.2685,11.4182,11.2269,11.3101,22700.0],["2020-07-24",11.3517,11.4182,10.9899,11.2269,20600.0],["2020-07-27",11.1521,11.36,11.1521,11.3018,12700.0],["2020-07-28",11.3018,11.5014,11.3018,11.3683,34900.0],["2020-07-29",11.4431,11.73,11.36,11.5762,32400.0],["2020-07-30",11.6348,11.6348,11.3276,11.4925,19600.0],["2020-07-31",11.4841,11.4841,10.9869,11.2832,38700.0],["2020-08-03",11.3083,11.392,11.115,11.3167,25100.0],["2020-08-04",11.3,11.3,11.0489,11.3,21700.0],["2020-08-05",11.3,11.5595,11.1953,11.5595,24200.0],["2020-08-06",11.5511,11.6348,11.459,11.6264,48900.0],["2020-08-07",11.6683,12.0115,11.459,12.0115,37100.0],["2020-08-10",12.0115,12.4467,12.0031,12.2709,43100.0],["2020-08-11",12.2709,12.5388,12.2123,12.2291,34300.0],["2020-08-12",12.2375,12.3714,12.1621,12.363,37100.0],["2020-08-13",12.2207,12.2207,11.7855,12.204,9900.0],["2020-08-14",12.2291,12.4132,12.1998,12.3881,20900.0],["2020-08-17",12.3463,12.3463,12.2375,12.2458,11300.0],["2020-08-18",12.1789,12.204,12.0115,12.0282,8600.0],["2020-08-19",11.9696,12.2291,11.9278,11.9947,16100.0],["2020-08-20",11.844,12.0617,11.844,11.8943,11000.0],["2020-08-21",11.7771,12.1789,11.7185,12.0952,92000.0],["2020-08-24",12.137,12.137,11.7126,12.0198,18300.0],["2020-08-25",12.137,12.137,11.8524,11.9863,17600.0],["2020-08-26",11.8692,11.8692,11.7269,11.7269,17000.0],["2020-08-27",11.8273,11.9194,11.8106,11.8357,18400.0],["2020-08-28",11.8273,11.8273,11.526,11.6599,10900.0],["2020-08-31",11.8189,11.8189,11.346,11.4172,51700.0],["2020-09-01",11.3,11.3,11.1828,11.233,20300.0],["2020-09-02",11.1828,11.752,11.1326,11.7101,40300.0],["2020-09-03",11.5929,11.5929,10.7978,10.8982,23400.0],["2020-09-04",11.166,11.2163,10.9903,11.1326,14100.0],["2020-09-08",11.0991,11.1577,10.9652,11.007,27800.0],["2020-09-09",11.0238,11.1535,10.9066,10.9149,16700.0],["2020-09-10",10.8061,10.8061,10.6722,10.6722,21500.0],["2020-09-11",10.7559,10.8647,10.4713,10.7643,47900.0],["2020-09-14",10.7224,11.5092,10.7224,11.0321,24900.0],["2020-09-15",11.0572,11.074,10.7475,10.7726,15600.0],["2020-09-16",10.7978,10.9149,10.7643,10.7726,22300.0],["2020-09-17",10.7141,11.1409,10.7141,10.9735,6300.0],["2020-09-18",11.1995,11.2079,10.5173,11.0572,85300.0],["2020-09-21",10.7057,10.7057,10.2411,10.4964,34700.0],["2020-09-22",10.5885,10.5885,10.2955,10.3792,15100.0],["2020-09-23",10.3458,10.5048,10.2788,10.2955,30600.0],["2020-09-24",10.2537,10.4295,10.2537,10.3123,9100.0],["2020-09-25",10.2537,10.5466,10.2537,10.5048,19100.0],["2020-09-28",10.5215,11.0363,10.5215,10.9735,17200.0],["2020-09-29",11.0572,11.0823,10.8815,10.9903,6200.0],["2020-09-30",10.9484,11.1744,10.9484,11.0238,11700.0],["2020-10-01",10.9819,11.4674,10.8815,11.3502,20300.0],["2020-10-02",11.0321,11.3586,10.8346,11.2832,19200.0],["2020-10-05",11.3251,11.5092,11.1912,11.5009,26000.0],["2020-10-06",11.4339,11.978,11.3661,11.526,41500.0],["2020-10-07",11.6013,11.9278,11.6013,11.9278,40500.0],["2020-10-08",11.9194,12.1286,11.8692,12.0868,32500.0],["2020-10-09",12.1286,12.1286,11.9035,12.0533,8600.0],["2020-10-12",11.9529,12.2709,11.9445,12.2207,39100.0],["2020-10-13",12.1203,12.2542,12.1203,12.2123,12100.0],["2020-10-14",12.0449,12.0449,11.9612,11.9612,8400.0],["2020-10-15",11.7269,12.204,11.7269,12.204,17300.0],["2020-10-16",12.0784,12.3798,12.0784,12.3044,32500.0],["2020-10-19",12.2542,12.296,12.0784,12.137,15500.0],["2020-10-20",12.2375,12.43,11.9947,12.3212,21400.0],["2020-10-21",12.2375,12.2626,12.2123,12.2626,5200.0],["2020-10-22",12.3044,12.43,12.2375,12.2375,29900.0],["2020-10-23",12.2877,12.3463,12.1872,12.2709,40200.0],["2020-10-26",10.9986,12.2123,10.9986,11.9278,16000.0],["2020-10-27",12.0115,12.0784,11.5511,11.9278,16600.0],["2020-10-28",11.6683,11.8399,11.5009,11.7269,19500.0],["2020-10-29",11.6683,11.8022,11.4925,11.8022,8700.0],["2020-10-30",11.8022,12.0115,11.5929,11.6934,27200.0],["2020-11-02",11.8022,11.8859,11.7771,11.8775,18000.0],["2020-11-03",12.1218,12.2566,11.8944,12.0797,49000.0],["2020-11-04",11.9365,12.0039,11.2963,11.5237,13900.0],["2020-11-05",11.5406,11.8438,11.5237,11.6669,22400.0],["2020-11-06",11.7006,11.7849,11.4816,11.4816,13400.0],["2020-11-09",12.4251,12.6272,12.1134,12.2229,69000.0],["2020-11-10",12.3745,12.4588,12.1302,12.3745,54600.0],["2020-11-11",12.3998,12.4419,12.2659,12.383,26600.0],["2020-11-12",12.2313,12.2313,11.2036,11.3721,50600.0],["2020-11-13",11.5069,11.987,11.5069,11.7091,21900.0],["2020-11-16",12.2145,12.4672,12.2145,12.4167,39400.0],["2020-11-17",12.3156,12.4082,12.0965,12.3324,24300.0],["2020-11-18",12.4503,12.4588,12.2398,12.2398,8600.0],["2020-11-19",12.1724,12.3366,12.0881,12.3324,8900.0],["2020-11-20",12.1218,12.3998,12.0629,12.2145,42700.0],["2020-11-23",12.2145,12.2566,12.1555,12.1892,22200.0],["2020-11-24",12.2145,12.3324,12.1724,12.2145,52000.0],["2020-11-25",12.2145,12.324,11.768,12.2145,15700.0],["2020-11-27",12.1302,12.1513,11.8607,12.0797,9600.0],["2020-11-30",11.9786,12.0039,11.6248,11.6669,29200.0],["2020-12-01",12.1218,12.1471,11.8607,12.0039,24500.0],["2020-12-02",12.0376,12.1892,12.0292,12.0544,33100.0],["2020-12-03",12.0544,12.1302,11.9786,12.0713,10200.0],["2020-12-04",12.0629,12.1639,11.8902,12.0881,31100.0],["2020-12-07",12.0881,12.2229,12.0629,12.1808,70700.0],["2020-12-08",12.046,12.1976,12.046,12.0881,37100.0],["2020-12-09",12.1218,12.1218,11.9154,11.9702,22500.0],["2020-12-10",11.987,12.0881,11.9449,12.0039,17600.0],["2020-12-11",12.0039,12.0039,11.8186,11.9196,26000.0],["2020-12-14",11.9533,12.0881,11.9323,11.9702,49800.0],["2020-12-15",12.046,12.2061,11.9618,12.0376,44400.0],["2020-12-16",12.0165,12.1302,11.9281,11.9365,24000.0],["2020-12-17",12.0292,12.0292,11.7722,11.9955,18200.0],["2020-12-18",12.0544,12.543,11.8691,12.4672,230300.0],["2020-12-21",12.3324,12.4672,12.1134,12.1134,32100.0],["2020-12-22",12.2145,12.2431,11.7596,11.8186,21200.0],["2020-12-23",11.8169,12.1387,11.7596,12.0629,21000.0],["2020-12-24",12.0376,12.2903,11.886,12.0797,4400.0],["2020-12-28",12.1639,12.3619,12.1302,12.1808,10800.0],["2020-12-29",12.0544,12.1302,11.9533,12.0292,18200.0],["2020-12-30",12.0292,12.1387,11.9702,12.0039,14300.0],["2020-12-31",12.0039,12.1976,11.987,12.1471,15000.0],["2021-01-04",12.1555,12.2061,11.8228,11.9449,32800.0],["2021-01-05",11.8607,12.2819,11.8607,12.1639,30500.0],["2021-01-06",12.2819,12.8884,12.2819,12.7283,76500.0],["2021-01-07",12.821,12.8463,12.5514,12.8041,33700.0],["2021-01-08",12.8126,12.8126,12.2313,12.5346,19900.0],["2021-01-11",12.3998,12.6188,12.324,12.5935,12800.0],["2021-01-12",12.5767,12.762,12.5767,12.7536,34000.0],["2021-01-13",12.671,12.7241,12.4251,12.5514,17100.0],["2021-01-14",12.5599,12.7536,12.5599,12.6946,23500.0],["2021-01-15",12.543,12.5935,12.4251,12.5851,17300.0],["2021-01-19",12.5935,12.6913,12.4672,12.6357,26600.0],["2021-01-20",12.5767,12.5935,12.324,12.4251,24200.0],["2021-01-21",12.484,12.5346,12.2423,12.3071,23300.0],["2021-01-22",12.2145,12.6694,12.2145,12.6694,37900.0],["2021-01-25",12.6694,12.6694,12.2145,12.5177,22700.0],["2021-01-26",12.5936,12.5936,12.2482,12.2566,39400.0],["2021-01-27",12.2145,12.5093,11.9281,12.0207,64300.0],["2021-01-28",12.2313,12.5935,12.2145,12.5683,42600.0],["2021-01-29",12.4419,12.5514,11.9955,11.9955,40300.0],["2021-02-01",12.2313,12.3914,12.046,12.2145,30300.0],["2021-02-02",12.3756,12.5114,12.2399,12.3078,24000.0],["2021-02-03",12.2739,12.4605,12.1127,12.3841,33000.0],["2021-02-04",12.3672,12.6556,12.3587,12.6556,21100.0],["2021-02-05",12.6556,12.6556,12.4944,12.6386,10400.0],["2021-02-08",12.6131,12.6895,12.4181,12.5962,22700.0],["2021-02-09",12.452,12.6131,12.452,12.5453,20000.0],["2021-02-10",12.5962,12.6047,12.4647,12.5283,30300.0],["2021-02-11",12.5962,12.6216,12.3841,12.5368,18600.0],["2021-02-12",12.5962,12.5962,12.2993,12.5792,24300.0],["2021-02-16",12.5962,12.5962,12.3756,12.3756,13900.0],["2021-02-17",12.3078,12.4257,12.1975,12.2145,11800.0],["2021-02-18",12.2145,12.3672,12.2145,12.2823,20800.0],["2021-02-19",12.2569,12.5156,12.2399,12.4265,17800.0],["2021-02-22",12.3587,12.6216,12.3587,12.5453,38600.0],["2021-02-23",12.5623,12.7234,12.5114,12.5114,26600.0],["2021-02-24",12.6216,12.7149,12.5538,12.7149,31100.0],["2021-02-25",12.7234,12.7234,12.4689,12.4689,25600.0],["2021-02-26",12.4308,12.6301,12.1212,12.1212,24200.0],["2021-03-01",12.6301,12.6301,12.2823,12.6131,21700.0],["2021-03-02",12.4774,12.5877,12.2569,12.4435,12900.0],["2021-03-03",12.5453,12.8337,12.5453,12.6725,77500.0],["2021-03-04",12.681,12.8337,12.5114,12.5538,55900.0],["2021-03-05",12.7149,12.8846,12.5962,12.8761,55800.0],["2021-03-08",12.927,13.2748,12.8761,13.2408,73800.0],["2021-03-09",13.2324,13.4274,13.0882,13.3596,49000.0],["2021-03-10",13.3596,13.9873,13.3596,13.5716,56300.0],["2021-03-11",14.8822,14.8822,13.5632,13.7243,33200.0],["2021-03-12",13.894,14.2333,13.8516,14.2163,43100.0],["2021-03-15",14.2163,14.2163,13.6141,13.8855,29600.0],["2021-03-16",14.0212,14.0212,13.3511,13.6225,16800.0],["2021-03-17",13.7413,13.7795,13.3596,13.4614,12500.0],["2021-03-18",13.402,13.86,13.2663,13.4699,24000.0],["2021-03-19",13.3341,13.7074,13.0203,13.7074,201900.0],["2021-03-22",13.5716,13.5716,12.8507,13.2239,42100.0],["2021-03-23",13.0882,13.2154,12.5877,12.7573,20800.0],["2021-03-24",13.0457,13.3681,12.7743,12.7743,16600.0],["2021-03-25",13.3469,13.3469,12.6047,13.0288,17300.0],["2021-03-26",13.1645,13.3426,13.139,13.3426,12200.0],["2021-03-29",13.2578,13.2578,12.3417,12.91,16700.0],["2021-03-30",12.9015,13.3341,12.5877,13.1051,15900.0],["2021-03-31",13.0627,13.173,12.927,13.0457,28400.0],["2021-04-01",12.9694,13.1984,12.9694,13.1221,12700.0],["2021-04-05",13.1221,13.2239,13.0373,13.1475,28400.0],["2021-04-06",13.1899,13.1899,11.8752,13.0882,14700.0],["2021-04-07",13.0373,13.1306,12.6471,12.7319,16800.0],["2021-04-08",12.8167,12.8591,12.7404,12.8591,7700.0],["2021-04-09",12.8591,12.9694,12.6725,12.6725,15200.0],["2021-04-12",12.7149,12.7149,12.3621,12.3672,12600.0],["2021-04-13",12.3417,12.452,12.1729,12.2739,18700.0],["2021-04-14",12.3417,12.5707,12.3163,12.4011,11900.0],["2021-04-15",12.3756,12.664,12.3163,12.6556,13300.0],["2021-04-16",12.6725,12.7404,12.5707,12.6556,15200.0],["2021-04-19",12.5962,12.5962,12.2993,12.4265,15600.0],["2021-04-20",12.452,12.452,12.189,12.2145,16400.0],["2021-04-21",12.2654,12.5707,12.2654,12.4944,18900.0],["2021-04-22",12.5962,12.664,12.3078,12.5623,22700.0],["2021-04-23",12.5029,13.1899,12.5029,13.1136,45700.0],["2021-04-26",13.1899,13.3002,13.1475,13.3002,21700.0],["2021-04-27",13.3426,13.7413,13.3426,13.7074,46500.0],["2021-04-28",13.7583,13.8261,13.2408,13.2493,47200.0],["2021-04-29",13.4699,13.6225,13.402,13.5801,20600.0],["2021-04-30",13.5971,13.6904,13.5123,13.5801,35800.0],["2021-05-03",13.7423,13.8618,13.6826,13.8447,53400.0],["2021-05-04",13.7423,13.9301,13.6655,13.8106,23900.0],["2021-05-05",13.8362,13.9472,13.6911,13.9301,16900.0],["2021-05-06",13.8789,14.024,13.8789,14.024,24000.0],["2021-05-07",13.8191,13.9984,13.8191,13.9984,27800.0],["2021-05-10",13.9898,14.1264,13.9898,14.0837,44900.0],["2021-05-11",13.8874,14.1093,13.8703,13.9386,12000.0],["2021-05-12",13.9984,14.1349,13.7679,13.7679,28400.0],["2021-05-13",13.068,14.0248,13.068,13.9386,46300.0],["2021-05-14",13.9898,14.1264,13.9472,14.1264,15000.0],["2021-05-17",14.152,14.2715,13.9557,14.2374,16900.0],["2021-05-18",14.2288,14.2971,14.0923,14.0923,22900.0],["2021-05-19",14.0154,14.1349,13.8072,14.0923,19500.0],["2021-05-20",14.1776,14.3654,14.0752,14.3654,47100.0],["2021-05-21",14.5105,14.5446,14.391,14.4764,22600.0],["2021-05-24",14.5532,14.7111,14.4593,14.6385,46500.0],["2021-05-25",14.6385,14.6385,14.2288,14.2288,25600.0],["2021-05-26",14.3483,14.6385,14.2459,14.63,17900.0],["2021-05-27",14.6385,14.7239,14.5677,14.7068,30300.0],["2021-05-28",14.7068,14.7068,14.4934,14.6898,14600.0],["2021-06-01",14.7068,14.869,14.6385,14.8349,26500.0],["2021-06-02",14.8007,14.8946,14.7751,14.8775,18600.0],["2021-06-03",14.8946,14.9117,14.7683,14.9031,27000.0],["2021-06-04",14.8946,15.0141,14.8093,14.9373,34200.0],["2021-06-07",15.0098,15.3641,15.0098,15.3214,31200.0],["2021-06-08",15.3299,15.6201,15.3129,15.6201,59400.0],["2021-06-09",15.5945,15.6201,15.4238,15.586,21500.0],["2021-06-10",15.6201,15.6201,15.3641,15.3897,18500.0],["2021-06-11",15.5092,15.6116,15.3641,15.5689,17000.0],["2021-06-14",15.5689,15.5689,15.3555,15.3641,23500.0],["2021-06-15",15.4665,15.6201,15.4153,15.6201,25200.0],["2021-06-16",15.5177,15.7823,15.5177,15.7396,26500.0],["2021-06-17",15.65,15.6714,15.2019,15.2446,25300.0],["2021-06-18",14.9885,15.5348,13.9992,15.3385,105100.0],["2021-06-21",15.347,15.6329,15.3043,15.5348,37900.0],["2021-06-22",15.6031,15.6841,15.3214,15.5775,28300.0],["2021-06-23",15.5245,15.6287,15.458,15.5177,24800.0],["2021-06-24",15.6287,15.6457,15.4477,15.6287,27300.0],["2021-06-25",15.6457,15.6457,14.8178,14.9202,375800.0],["2021-06-28",14.8263,15.6116,14.8263,15.3214,61200.0],["2021-06-29",15.3129,15.4793,15.0056,15.0568,17000.0],["2021-06-30",14.9287,15.2915,14.9287,14.9458,39800.0],["2021-07-01",15.0568,15.4878,15.0568,15.3726,18800.0],["2021-07-02",15.3948,15.4665,15.1677,15.1763,14700.0],["2021-07-06",15.108,15.108,14.8349,14.9629,35700.0],["2021-07-07",15.1677,15.1763,14.9458,14.98,24800.0],["2021-07-08",14.741,14.8946,14.741,14.8434,24400.0],["2021-07-09",15.0312,15.3129,15.0312,15.108,13000.0],["2021-07-12",14.9544,15.4281,14.9544,15.3214,13600.0],["2021-07-13",15.2616,15.4067,15.1421,15.219,17900.0],["2021-07-14",15.3948,15.3982,14.9031,15.2958,30700.0],["2021-07-15",15.2446,15.5177,15.2446,15.4409,26200.0],["2021-07-16",15.5177,15.5177,15.1421,15.1677,21200.0],["2021-07-19",15.0141,15.4409,14.9202,14.997,21600.0],["2021-07-20",15.0568,15.6799,15.0568,15.347,55500.0],["2021-07-21",15.5433,15.6116,15.5433,15.5433,19900.0],["2021-07-22",15.458,15.6031,15.2446,15.4153,20000.0],["2021-07-23",15.4494,15.6116,15.4494,15.6116,15500.0],["2021-07-26",15.6116,16.0597,15.6116,15.9786,25200.0],["2021-07-27",16.0128,16.6871,16.0128,16.542,48300.0],["2021-07-28",16.542,16.6273,16.3969,16.6273,34200.0],["2021-07-29",16.6956,17.2675,16.6871,17.148,49300.0],["2021-07-30",17.1565,17.2419,17.0234,17.0456,34400.0],["2021-08-02",17.1744,17.2688,17.0713,17.1486,30600.0],["2021-08-03",17.2345,17.3461,16.9855,17.2431,21500.0],["2021-08-04",17.1229,17.3461,17.1229,17.3461,26500.0],["2021-08-05",17.3461,17.9172,17.286,17.8957,69100.0],["2021-08-06",17.9301,18.0159,17.7583,17.9129,44400.0],["2021-08-09",17.9043,18.1791,17.7583,18.0589,14500.0],["2021-08-10",18.1619,18.2306,18.1104,18.1963,24600.0],["2021-08-11",18.2821,18.617,18.2821,18.5913,35900.0],["2021-08-12",18.5655,19.1752,18.5655,18.9262,84600.0],["2021-08-13",18.9605,18.9605,18.2821,18.368,20200.0],["2021-08-16",18.3079,18.4109,18.1791,18.3165,8800.0],["2021-08-17",18.1447,18.4109,18.1276,18.1447,15300.0],["2021-08-18",18.0589,18.4453,17.8957,17.9129,19900.0],["2021-08-19",17.8614,18.4367,17.8614,18.0159,20000.0],["2021-08-20",17.8699,18.1447,17.8699,17.9558,18900.0],["2021-08-23",18.0073,18.1104,17.9472,17.9988,24000.0],["2021-08-24",18.0245,18.0589,17.8013,17.8442,27500.0],["2021-08-25",17.9472,18.5741,17.8356,18.4109,30200.0],["2021-08-26",18.4625,18.4625,17.8614,17.9043,33900.0],["2021-08-27",18.0503,18.1963,18.0159,18.1791,32800.0],["2021-08-30",18.1018,18.1276,17.535,17.7583,25700.0],["2021-08-31",17.7583,17.8614,17.6037,17.7841,21300.0],["2021-09-01",17.7841,17.8356,17.4835,17.6381,14400.0],["2021-09-02",17.7411,17.8012,17.4148,17.7583,11400.0],["2021-09-03",17.6639,17.6724,17.4835,17.6724,14700.0],["2021-09-07",17.4578,17.6939,17.3719,17.5522,27400.0],["2021-09-08",17.4406,17.5265,17.3461,17.3977,24000.0],["2021-09-09",17.432,17.5093,17.14,17.14,35700.0],["2021-09-10",17.1486,17.3418,17.0542,17.0885,24300.0],["2021-09-13",17.2431,17.3461,17.0885,17.1229,19400.0],["2021-09-14",17.1959,17.1959,16.7021,16.7107,28000.0],["2021-09-15",16.8137,16.9812,16.7193,16.8223,35100.0],["2021-09-16",16.9425,17.1572,16.8309,16.8652,24400.0],["2021-09-17",16.9254,17.4148,16.7364,17.4148,145000.0],["2021-09-20",16.891,17.3659,16.8309,16.8824,27400.0],["2021-09-21",16.9425,17.0971,16.8223,16.8567,17200.0],["2021-09-22",16.9683,17.3375,16.9683,17.2001,15000.0],["2021-09-23",17.2946,17.8571,17.2946,17.8184,15900.0],["2021-09-24",17.6982,18.1018,17.5265,17.8614,21300.0],["2021-09-27",17.9816,18.7115,17.9816,18.5054,30400.0],["2021-09-28",18.6514,18.6514,17.7411,17.8098,25500.0],["2021-09-29",17.9472,18.3294,17.8356,18.2392,11600.0],["2021-09-30",18.3337,18.3594,17.9378,18.0073,18400.0],["2021-10-01",18.1276,18.2821,17.1804,18.1018,20900.0],["2021-10-04",18.0417,18.2821,17.827,17.9558,15300.0],["2021-10-05",17.8699,18.2478,17.8699,18.2478,12700.0],["2021-10-06",18.0331,18.3594,18.0331,18.1877,12100.0],["2021-10-07",18.3337,18.5312,18.3122,18.5054,28600.0],["2021-10-08",18.5054,18.5844,18.0846,18.5226,9300.0],["2021-10-11",18.5913,18.6256,18.2048,18.4109,12200.0],["2021-10-12",17.8528,18.5226,17.3805,18.4281,70300.0],["2021-10-13",18.3251,18.4109,17.973,18.1963,9100.0],["2021-10-14",18.4453,18.4453,18.2821,18.3422,12500.0],["2021-10-15",18.617,18.8661,18.0503,18.4625,38700.0],["2021-10-18",18.5827,18.7888,18.4882,18.5483,12900.0],["2021-10-19",18.7029,18.7458,18.2993,18.66,10400.0],["2021-10-20",18.7802,18.8918,18.5741,18.6514,10900.0],["2021-10-21",18.7115,18.8918,18.6686,18.7544,14200.0],["2021-10-22",18.806,19.4886,18.806,19.4071,58400.0],["2021-10-25",19.4156,19.4156,19.1237,19.3727,19700.0],["2021-10-26",19.3641,19.5144,19.2353,19.3384,27500.0],["2021-10-27",19.3298,19.7505,19.2353,19.596,30200.0],["2021-10-28",19.7505,19.9824,19.6389,19.9395,9900.0],["2021-10-29",20.0185,20.1799,19.9137,20.1799,18300.0],["2021-11-01",20.1713,20.1799,19.9824,20.1112,22300.0],["2021-11-02",20.2149,20.6036,20.2149,20.5259,21800.0],["2021-11-03",20.7246,21.6273,20.5604,21.3984,72400.0],["2021-11-04",21.3984,21.6489,21.2947,21.5884,37600.0],["2021-11-05",21.6316,22.4437,21.4416,22.4264,41300.0],["2021-11-08",22.4264,22.4523,22.0204,22.3659,18600.0],["2021-11-09",22.5387,22.8929,22.3746,22.7374,39400.0],["2021-11-10",22.7892,23.7309,22.7029,22.962,58700.0],["2021-11-11",23.1089,23.4657,22.9819,23.2471,38300.0],["2021-11-12",23.2471,23.705,23.0294,23.1607,24400.0],["2021-11-15",23.2989,23.705,23.083,23.3767,26900.0],["2021-11-16",23.3249,23.99,23.3249,23.5495,40000.0],["2021-11-17",23.3767,23.5408,23.1262,23.5149,28800.0],["2021-11-18",23.4285,23.8605,23.1685,23.679,34700.0],["2021-11-19",23.4631,23.8173,23.2903,23.4804,33400.0],["2021-11-22",23.7309,24.555,23.692,24.1715,39100.0],["2021-11-23",24.1801,25.2038,24.1801,25.0526,53700.0],["2021-11-24",25.139,25.7645,24.3373,24.7071,46100.0],["2021-11-26",24.0332,24.53,23.5339,24.0332,40400.0],["2021-11-29",24.4306,24.6898,23.2557,23.2989,42100.0],["2021-11-30",23.1953,23.4372,22.9361,23.2385,31700.0],["2021-12-01",23.5408,24.2578,23.2298,23.679,44300.0],["2021-12-02",23.8432,24.8021,23.8432,24.5861,48700.0],["2021-12-03",24.4565,24.7243,24.206,24.4047,41200.0],["2021-12-06",24.5516,24.6898,23.4199,24.2492,25800.0],["2021-12-07",24.4479,24.7762,24.0851,24.6811,40800.0],["2021-12-08",24.7675,25.6573,24.5516,25.2254,38300.0],["2021-12-09",25.044,25.7437,24.0073,24.0851,22400.0],["2021-12-10",24.327,24.4479,23.5408,24.1715,19700.0],["2021-12-13",23.99,24.2233,23.6099,23.9728,20600.0],["2021-12-14",23.9814,24.7848,22.4782,23.8086,49200.0],["2021-12-15",23.8864,24.6466,23.6013,24.1801,29900.0],["2021-12-16",24.4997,24.8712,24.0592,24.2319,27900.0],["2021-12-17",24.1801,24.2751,23.3594,23.8173,134000.0],["2021-12-20",23.6531,23.6531,22.461,23.273,35700.0],["2021-12-21",23.6099,23.9356,21.2343,21.9686,124000.0],["2021-12-22",22.029,24.2924,22.0031,23.6359,32700.0],["2021-12-23",23.6013,24.2233,23.6013,23.8518,13200.0],["2021-12-27",23.7914,24.2276,23.6704,23.9209,22000.0],["2021-12-28",24.2319,24.2319,23.6099,23.8345,15300.0],["2021-12-29",23.7395,24.1801,23.6877,24.0505,22600.0],["2021-12-30",24.0937,24.2319,23.8432,24.0592,19100.0],["2021-12-31",24.0851,24.0851,23.6618,23.7827,12400.0],["2022-01-03",24.1334,24.3183,23.7309,24.0937,23500.0],["2022-01-04",24.2578,24.8194,23.6229,24.6552,26600.0],["2022-01-05",24.7762,24.9576,23.895,24.016,30400.0],["2022-01-06",24.3356,25.1304,24.3097,25.0872,27100.0],["2022-01-07",25.1217,25.2772,24.8798,25.2686,15200.0],["2022-01-10",25.0958,25.26,24.0885,24.7503,26700.0],["2022-01-11",24.9058,24.9058,24.0246,24.4133,13300.0],["2022-01-12",24.2751,24.4133,23.9123,23.9987,23500.0],["2022-01-13",24.0419,24.2233,23.8389,24.111,15900.0],["2022-01-14",23.8173,24.5256,23.8173,24.1715,27900.0],["2022-01-18",24.1628,24.2233,23.368,23.5322,17900.0],["2022-01-19",23.7654,23.7654,22.4696,22.9102,29600.0],["2022-01-20",23.0311,23.1521,22.0377,22.3919,22900.0],["2022-01-21",21.934,22.6769,21.8908,21.9081,38500.0],["2022-01-24",21.6144,22.8843,21.6144,22.7633,48600.0],["2022-01-25",22.3659,23.0052,21.9599,22.9102,36200.0],["2022-01-26",23.057,23.3162,21.9202,22.2191,32700.0],["2022-01-27",22.5042,22.5214,21.7699,21.9426,17300.0],["2022-01-28",21.6921,22.1897,21.3638,21.9599,23200.0],["2022-01-31",21.8044,22.4005,21.7785,22.2796,26800.0],["2022-02-01",22.3664,22.3664,21.5931,21.7495,52100.0],["2022-02-02",21.8885,22.4099,21.2281,21.4888,30200.0],["2022-02-03",21.5583,21.819,21.1847,21.3585,45000.0],["2022-02-04",21.3498,21.6626,20.9761,21.6018,23600.0],["2022-02-07",21.5931,21.6626,21.1326,21.6105,27500.0],["2022-02-08",21.6105,22.4446,21.6105,22.4099,26000.0],["2022-02-09",22.5489,22.5489,21.7234,21.7495,34200.0],["2022-02-10",21.6887,21.8798,21.6105,21.819,34400.0],["2022-02-11",21.9059,22.4447,21.7234,21.819,22700.0],["2022-02-14",21.8277,22.038,21.7234,21.7321,11700.0],["2022-02-15",22.1058,22.3126,21.8885,22.0797,25200.0],["2022-02-16",22.0623,22.1014,22.0102,22.0536,7300.0],["2022-02-17",21.8972,22.0276,21.7061,21.7321,18100.0],["2022-02-18",21.6365,22.2031,21.6365,21.9841,25200.0],["2022-02-22",21.7582,22.0623,21.6539,21.819,22100.0],["2022-02-23",21.932,21.932,21.0717,21.0804,15400.0],["2022-02-24",20.8545,20.9327,20.3331,20.8632,33300.0],["2022-02-25",21.6105,21.7061,21.2542,21.5757,19500.0],["2022-02-28",21.4193,21.4193,21.063,21.1239,28900.0],["2022-03-01",20.8979,20.9544,20.1593,20.3505,47700.0],["2022-03-02",20.5504,21.7365,20.5504,21.3498,25200.0],["2022-03-03",21.541,21.5844,21.1499,21.2716,16500.0],["2022-03-04",20.9414,21.0509,20.5069,20.646,18300.0],["2022-03-07",20.6025,20.6373,19.9421,19.9769,23300.0],["2022-03-08",19.9769,20.016,19.4642,19.5945,15400.0],["2022-03-09",20.0116,20.4635,19.9856,20.281,13000.0],["2022-03-10",19.8987,20.1507,19.6163,19.8205,22700.0],["2022-03-11",19.6901,20.2593,19.6206,19.6206,9700.0],["2022-03-14",19.9769,20.0377,19.5685,19.664,11300.0],["2022-03-15",19.9856,20.7233,19.9856,20.5417,34800.0],["2022-03-16",20.7155,21.5323,20.6807,20.9588,21600.0],["2022-03-17",21.0022,21.0022,20.6373,20.8458,15300.0],["2022-03-18",20.7937,21.2281,20.3592,21.1934,87500.0],["2022-03-21",20.9848,21.3932,20.7441,20.9761,36600.0],["2022-03-22",21.2455,21.7495,21.176,21.3846,26100.0],["2022-03-23",21.0891,21.1586,20.4287,20.4287,20600.0],["2022-03-24",20.7328,20.8458,20.2376,20.8284,18300.0],["2022-03-25",20.924,21.2542,20.6807,21.1673,17500.0],["2022-03-28",21.2803,21.2803,20.7937,20.9761,13100.0],["2022-03-29",21.289,21.3411,20.9544,21.1934,19500.0],["2022-03-30",21.289,21.2933,20.646,20.646,17500.0],["2022-03-31",20.7068,20.7068,20.3418,20.4026,24500.0],["2022-04-01",20.8154,20.8154,20.1333,20.2376,27300.0],["2022-04-04",20.4026,20.7546,19.8726,20.2462,22900.0],["2022-04-05",20.3766,20.3853,20.0116,20.0898,22500.0],["2022-04-06",19.9682,20.0551,19.5945,19.6988,33000.0],["2022-04-07",19.9247,19.9247,19.3512,19.4294,17000.0],["2022-04-08",19.386,19.4208,18.8299,18.8386,32100.0],["2022-04-11",18.6908,18.8994,18.2216,18.491,79200.0],["2022-04-12",18.6213,18.9081,18.2651,18.4997,32300.0],["2022-04-13",18.3954,18.882,18.3954,18.8559,30900.0],["2022-04-14",18.9428,19.0819,18.6561,18.7343,24100.0],["2022-04-18",18.9776,18.9776,18.517,18.8733,28900.0],["2022-04-19",18.9428,19.5772,18.882,19.4294,28800.0],["2022-04-20",19.5858,19.6727,19.4121,19.5685,23800.0],["2022-04-21",20.0725,20.0725,19.2252,19.3947,34000.0],["2022-04-22",19.2774,19.4729,19.0384,19.1253,17400.0],["2022-04-25",19.1166,19.1601,18.3024,18.9081,40000.0],["2022-04-26",18.6387,18.8733,18.2564,18.2824,44500.0],["2022-04-27",18.2477,18.4736,17.9436,18.1173,47800.0],["2022-04-28",18.3433,18.4389,17.987,18.2738,35800.0],["2022-04-29",18.239,18.239,17.6655,17.7089,38500.0],["2022-05-02",17.7263,17.9001,17.3614,17.8653,55900.0],["2022-05-03",17.8216,18.1008,17.6772,17.9529,28500.0],["2022-05-04",17.9441,18.1892,17.6903,18.1717,39100.0],["2022-05-05",18.2593,18.2986,17.2614,17.559,40300.0],["2022-05-06",17.5502,17.8566,17.4452,17.6115,42900.0],["2022-05-09",17.489,17.9266,17.2701,17.5765,65700.0],["2022-05-10",17.9529,18.2067,17.2701,17.594,76900.0],["2022-05-11",17.7691,18.1367,17.5765,17.6203,41000.0],["2022-05-12",17.7516,17.7866,17.2001,17.7691,66400.0],["2022-05-13",17.9004,18.1017,17.3577,17.3839,51200.0],["2022-05-16",17.4189,17.5196,17.2526,17.4014,32100.0],["2022-05-17",17.7341,17.9004,17.5555,17.7165,112200.0],["2022-05-18",17.5065,17.7778,17.3664,17.4977,52900.0],["2022-05-19",17.2264,17.7165,17.2089,17.2351,54400.0],["2022-05-20",17.4802,17.4802,17.2045,17.4102,47500.0],["2022-05-23",17.6378,17.8391,17.4627,17.4977,21400.0],["2022-05-24",17.2395,17.7603,16.9988,17.664,44500.0],["2022-05-25",17.6815,17.861,17.664,17.664,34700.0],["2022-05-26",17.8478,17.9179,17.7691,17.8303,23200.0],["2022-05-27",17.8654,18.1892,17.8654,18.1542,32800.0],["2022-05-31",17.9879,17.9879,17.6553,17.7778,44400.0],["2022-06-01",17.7953,17.8478,17.4715,17.7603,31600.0],["2022-06-02",17.7866,18.163,17.7822,18.1279,33700.0],["2022-06-03",17.9704,18.0142,17.8829,17.9179,22200.0],["2022-06-06",18.1017,18.1017,17.7341,17.8216,38800.0],["2022-06-07",17.6465,18.0929,17.6465,18.0754,39000.0],["2022-06-08",17.9179,17.9179,17.489,17.594,27200.0],["2022-06-09",17.4364,17.594,17.3402,17.3402,28700.0],["2022-06-10",17.1126,17.1345,16.6749,16.8062,34700.0],["2022-06-13",16.7274,17.0032,16.2898,16.4561,72000.0],["2022-06-14",16.4561,16.9463,16.4561,16.8937,43300.0],["2022-06-15",17.0601,17.4364,16.9419,17.1914,53600.0],["2022-06-16",16.9725,17.3008,16.8325,17.0688,60500.0],["2022-06-17",17.1738,17.4452,17.1301,17.3839,85000.0],["2022-06-21",17.4452,17.594,17.4452,17.5065,34300.0],["2022-06-22",17.2176,17.4802,17.2176,17.3051,49500.0],["2022-06-23",17.3051,17.5765,17.3051,17.4539,35500.0],["2022-06-24",17.4277,18.9332,17.4277,18.7757,207900.0],["2022-06-27",18.8545,18.8632,17.7516,17.7866,52400.0],["2022-06-28",17.8041,17.9179,17.7603,17.7953,28200.0],["2022-06-29",17.7165,17.8478,17.6465,17.7078,25400.0],["2022-06-30",17.4627,17.9004,17.3577,17.7778,21600.0],["2022-07-01",17.664,18.0142,17.664,17.9616,33200.0],["2022-07-05",17.664,18.3643,17.5152,18.3555,50300.0],["2022-07-06",18.2592,18.4431,18.0667,18.303,21300.0],["2022-07-07",18.3205,18.4299,18.2592,18.303,30100.0],["2022-07-08",18.4168,18.4168,17.9966,18.1367,14600.0],["2022-07-11",17.8741,18.1455,17.8741,17.9791,18400.0],["2022-07-12",18.1542,18.4081,18.0054,18.0579,19300.0],["2022-07-13",18.0317,18.0579,17.524,17.6028,24800.0],["2022-07-14",17.5065,17.629,17.0688,17.6028,24000.0],["2022-07-15",17.9004,18.3293,17.7253,18.1279,32500.0],["2022-07-18",18.0404,18.57,18.0404,18.0929,34100.0],["2022-07-19",18.233,18.837,18.233,18.7844,30700.0],["2022-07-20",18.0177,18.7932,18.0177,18.7757,21400.0],["2022-07-21",18.6006,18.7976,18.5656,18.6181,18300.0],["2022-07-22",18.3993,18.4956,17.8566,17.9879,40100.0],["2022-07-25",17.9441,18.2943,17.8216,18.163,23700.0],["2022-07-26",18.1367,18.3468,18.0667,18.2155,16000.0],["2022-07-27",18.2768,18.5481,18.2111,18.4693,25800.0],["2022-07-28",18.4256,18.4256,18.0754,18.1367,21500.0],["2022-07-29",18.2155,18.4343,18.0579,18.1279,21600.0],["2022-08-01",17.8654,18.3905,17.8391,18.1104,30100.0],["2022-08-02",17.7842,18.1104,17.6696,17.9606,21400.0],["2022-08-03",18.0558,18.1413,17.9694,18.0487,17600.0],["2022-08-04",17.8812,17.8812,17.6431,17.793,15800.0],["2022-08-05",17.7137,17.8724,17.6608,17.7313,15500.0],["2022-08-08",17.6608,17.8838,17.4932,17.6608,24900.0],["2022-08-09",17.599,17.7225,17.4492,17.6872,11700.0],["2022-08-10",17.9165,18.1633,17.7754,17.8812,31800.0],["2022-08-11",17.8812,18.3309,17.696,18.3132,33300.0],["2022-08-12",18.5337,18.7805,18.1281,18.7012,31000.0],["2022-08-15",18.5866,19.3448,18.5866,19.2479,22600.0],["2022-08-16",19.2479,19.6182,19.2302,19.5653,24800.0],["2022-08-17",19.4066,19.552,19.1905,19.2567,17200.0],["2022-08-18",19.336,19.8871,19.1156,19.8739,33800.0],["2022-08-19",19.7504,19.918,19.4859,19.5741,66100.0],["2022-08-22",19.433,19.433,18.6659,18.6924,15700.0],["2022-08-23",18.5866,18.6395,18.3926,18.3926,14900.0],["2022-08-24",18.3353,18.4719,18.0311,18.2074,18600.0],["2022-08-25",18.4896,18.7629,18.4896,18.6924,15800.0],["2022-08-26",18.6747,18.6747,18.0223,18.0223,12800.0],["2022-08-29",17.8107,17.8107,17.577,17.6608,9600.0],["2022-08-30",17.7842,18.6747,17.5946,17.7842,13200.0],["2022-08-31",17.7842,18.6747,17.6035,17.6255,25000.0],["2022-09-01",17.7578,17.7578,17.1141,17.3345,39100.0],["2022-09-02",17.234,17.517,16.8408,17.0524,43700.0],["2022-09-06",17.264,17.264,16.7791,16.8849,29200.0],["2022-09-07",16.8055,17.4756,16.8055,17.3698,26700.0],["2022-09-08",17.2904,17.5726,17.2904,17.5197,13300.0],["2022-09-09",17.5197,17.7816,17.5109,17.7049,14900.0],["2022-09-12",17.6872,17.9694,17.6872,17.8724,14500.0],["2022-09-13",17.8371,17.8415,17.2816,17.3433,30300.0],["2022-09-14",17.4315,17.4315,17.0083,17.2552,30700.0],["2022-09-15",17.1317,17.6343,16.9113,17.4844,16400.0],["2022-09-16",17.3257,17.7666,17.1406,17.599,56200.0],["2022-09-19",17.4315,17.8812,17.4315,17.8107,18900.0],["2022-09-20",17.696,18.0046,17.696,17.9606,24300.0],["2022-09-21",17.9606,18.3573,17.7225,17.9076,37500.0],["2022-09-22",17.8636,17.8636,17.4183,17.5638,13800.0],["2022-09-23",17.3786,17.5373,17.2375,17.458,26500.0],["2022-09-26",17.4932,17.9694,17.3046,17.555,23900.0],["2022-09-27",17.652,17.652,17.3345,17.3433,16000.0],["2022-09-28",17.4227,17.9253,17.4095,17.7313,29100.0],["2022-09-29",17.3963,17.5726,17.361,17.4315,18600.0],["2022-09-30",17.4051,17.7401,17.2816,17.3169,33400.0],["2022-10-03",17.5197,17.8547,17.4756,17.7578,26300.0],["2022-10-04",17.8283,18.1633,17.8283,18.1281,32700.0],["2022-10-05",17.9958,18.1228,17.9606,18.0223,20400.0],["2022-10-06",18.0046,18.0487,17.6167,17.6431,11800.0],["2022-10-07",17.599,17.599,17.0788,17.1494,28400.0],["2022-10-10",17.4862,17.696,17.1935,17.5726,20300.0],["2022-10-11",17.2464,17.7489,17.2464,17.5021,29100.0],["2022-10-12",17.4668,17.4668,17.2199,17.3257,26000.0],["2022-10-13",17.1317,18.6659,17.1317,18.6571,29500.0],["2022-10-14",18.6924,19.0098,18.3141,18.9657,33400.0],["2022-10-17",19.1068,19.627,19.0715,19.5565,33000.0],["2022-10-18",19.8386,19.8386,19.4595,19.5653,26600.0],["2022-10-19",19.3977,19.7328,19.2126,19.7328,31900.0],["2022-10-20",19.5653,19.5653,19.1068,19.195,20600.0],["2022-10-21",19.3272,19.8033,19.2655,19.5124,35400.0],["2022-10-24",19.5741,19.5741,19.0274,19.0803,32400.0],["2022-10-25",19.0186,19.4683,19.001,19.1509,40400.0],["2022-10-26",19.2831,19.5829,19.0098,19.3625,36400.0],["2022-10-27",19.5829,19.6887,19.2831,19.3537,34500.0],["2022-10-28",19.5124,19.8386,19.1341,19.6623,34400.0],["2022-10-31",19.6358,19.7769,19.5565,19.6182,33900.0],["2022-11-01",19.2631,19.6093,18.5183,19.4051,27700.0],["2022-11-02",19.1433,19.7158,19.1122,19.1299,40500.0],["2022-11-03",18.9169,19.9377,18.8814,18.9435,31800.0],["2022-11-04",19.0856,19.4584,18.766,19.4229,33100.0],["2022-11-07",19.5117,19.6714,19.1699,19.4761,32800.0],["2022-11-08",19.3963,19.8579,19.2809,19.7247,40300.0],["2022-11-09",19.6182,19.7513,19.1699,19.5649,31700.0],["2022-11-10",19.9555,21.3048,19.8818,21.2072,94800.0],["2022-11-11",21.2604,21.6066,20.6124,20.7101,61900.0],["2022-11-14",20.5947,20.6745,19.1921,20.284,51500.0],["2022-11-15",20.5591,20.6213,20.3772,20.4792,33000.0],["2022-11-16",20.497,20.497,20.0798,20.3195,36600.0],["2022-11-17",20.2218,20.3994,19.8445,20.0532,29700.0],["2022-11-18",20.3816,20.5725,19.8934,20.0088,46800.0],["2022-11-21",20.1419,20.3106,20.102,20.3106,40600.0],["2022-11-22",20.4082,20.647,20.0798,20.3372,27000.0],["2022-11-23",20.3283,20.4908,20.0398,20.1242,26100.0],["2022-11-25",20.1774,20.3061,19.9733,20.0975,13400.0],["2022-11-28",20.0354,20.0354,19.2098,19.3519,23800.0],["2022-11-29",20.0398,20.0398,19.2453,19.272,36300.0],["2022-11-30",19.2808,20.1153,19.1477,19.9733,385000.0],["2022-12-01",19.92,19.9999,19.6049,19.6892,30800.0],["2022-12-02",19.5294,19.6714,19.3963,19.6359,25600.0],["2022-12-05",19.6271,19.6271,19.1477,19.1654,36700.0],["2022-12-06",19.1211,19.3075,18.9968,19.1566,39300.0],["2022-12-07",19.3039,19.3572,19.1122,19.2542,30300.0],["2022-12-08",19.367,19.6182,19.367,19.5738,30900.0],["2022-12-09",19.4761,19.6519,19.414,19.4495,17900.0],["2022-12-12",19.3918,19.7203,19.2542,19.4495,24600.0],["2022-12-13",19.92,19.9466,19.3252,19.6359,69300.0],["2022-12-14",19.6892,19.6892,19.3563,19.4318,43600.0],["2022-12-15",19.3164,19.3164,18.6506,18.7216,50100.0],["2022-12-16",18.4553,18.7837,18.4109,18.7837,145700.0],["2022-12-19",18.7127,18.8725,18.695,18.7837,39700.0],["2022-12-20",18.7394,18.9702,18.5299,18.7305,34900.0],["2022-12-21",18.9258,19.1566,18.9258,19.0323,24700.0],["2022-12-22",18.7305,18.9968,18.7216,18.9879,21500.0],["2022-12-23",19.1033,19.2844,19.0856,19.1477,13400.0],["2022-12-27",19.3164,19.3164,19.0412,19.0412,18700.0],["2022-12-28",19.0944,19.485,19.0944,19.1299,25700.0],["2022-12-29",19.2365,19.4584,19.2365,19.414,18400.0],["2022-12-30",19.2986,19.4362,19.1566,19.201,27600.0],["2023-01-03",19.201,19.201,18.3399,19.0767,36400.0],["2023-01-04",19.2187,19.2764,18.5307,18.5441,37600.0],["2023-01-05",18.3665,18.5059,18.0913,18.3576,28500.0],["2023-01-06",18.5174,18.9435,18.5086,18.8991,29400.0],["2023-01-09",18.8459,18.8903,18.513,18.5618,22100.0],["2023-01-10",18.6062,18.9826,18.4642,18.8104,27600.0],["2023-01-11",18.8104,18.8192,18.4642,18.6328,33600.0],["2023-01-12",18.7127,18.8192,18.6417,18.7038,20700.0],["2023-01-13",18.5441,18.8991,18.5174,18.8548,19900.0],["2023-01-17",18.9258,18.9258,18.5973,18.6595,12100.0],["2023-01-18",18.7305,18.7305,17.9138,18.118,41900.0],["2023-01-19",18.2689,18.7891,17.9404,18.2067,17700.0],["2023-01-20",18.3754,18.4819,18.1446,18.4464,28800.0],["2023-01-23",18.5973,18.7038,18.2866,18.5263,31400.0],["2023-01-24",18.6328,18.6328,17.8161,17.9671,25800.0],["2023-01-25",17.7718,17.7718,17.4167,17.6741,31600.0],["2023-01-26",17.7007,17.7007,17.3279,17.541,18600.0],["2023-01-27",17.5676,17.6741,17.2835,17.5143,23600.0],["2023-01-30",17.541,17.8383,17.5143,17.5942,18800.0],["2023-01-31",17.6569,18.1765,17.6569,18.1138,26600.0],["2023-02-01",18.0421,18.4363,17.8137,18.1944,32700.0],["2023-02-02",18.3109,18.6692,18.1676,18.6423,31600.0],["2023-02-03",18.4273,18.6513,18.2123,18.4184,41100.0],["2023-02-06",18.1586,18.37,18.0412,18.2123,19100.0],["2023-02-07",18.2795,18.4901,18.1317,18.4453,14800.0],["2023-02-08",18.3557,18.3557,18.1138,18.2123,21000.0],["2023-02-09",18.1048,18.1048,17.863,17.9526,15900.0],["2023-02-10",17.9973,18.2034,17.9794,18.1407,20300.0],["2023-02-13",18.1765,18.4005,18.0959,18.4005,21700.0],["2023-02-14",18.4094,18.4094,18.0601,18.1407,14500.0],["2023-02-15",18.1676,18.4945,17.9078,18.3736,28800.0],["2023-02-16",18.1944,18.3915,18.1586,18.2213,17800.0],["2023-02-17",18.3378,18.5169,18.0063,18.3109,35500.0],["2023-02-21",18.2751,18.3646,18.1676,18.1855,27100.0],["2023-02-22",17.9167,18.4005,17.9167,18.2661,27800.0],["2023-02-23",18.4542,18.4811,18.1452,18.293,23700.0],["2023-02-24",18.078,18.3288,17.9884,18.2303,23600.0],["2023-02-27",18.3198,18.3198,18.0959,18.1855,20200.0],["2023-02-28",18.1049,18.284,17.7555,18.069,63400.0],["2023-03-01",18.0421,18.1765,17.9615,18.0959,19500.0],["2023-03-02",17.9526,18.0242,17.7241,17.9615,19100.0],["2023-03-03",18.0601,18.1138,17.8271,18.0959,19300.0],["2023-03-06",18.1407,18.1407,17.6838,17.7465,58700.0],["2023-03-07",17.7331,17.8504,17.2887,17.4419,22700.0],["2023-03-08",17.424,17.4598,17.1194,17.2538,20900.0],["2023-03-09",17.1732,17.1732,16.0713,16.134,41100.0],["2023-03-10",15.9638,15.9638,14.6559,15.6682,127000.0],["2023-03-13",14.7275,16.4923,13.124,14.7365,92500.0],["2023-03-14",15.4711,16.5819,15.3367,15.3815,67100.0],["2023-03-15",14.9963,15.5105,14.7455,15.4173,27100.0],["2023-03-16",15.2292,16.2684,15.1307,15.8205,40400.0],["2023-03-17",15.6682,15.6682,14.9246,15.068,79800.0],["2023-03-20",15.274,15.5159,15.0948,15.1575,32700.0],["2023-03-21",15.4173,15.8294,15.3331,15.7398,28900.0],["2023-03-22",15.7846,15.9728,15.1665,15.1844,32400.0],["2023-03-23",15.3546,15.3546,14.5573,14.7634,51000.0],["2023-03-24",14.6021,15.1665,14.5555,15.1128,26800.0],["2023-03-27",15.3636,15.5875,15.2561,15.3457,20300.0],["2023-03-28",15.283,15.4397,15.068,15.1575,17600.0],["2023-03-29",15.3457,15.4353,15.05,15.283,28500.0],["2023-03-30",15.386,15.386,14.638,14.8709,11600.0],["2023-03-31",15.0053,15.6503,14.8709,15.3098,97000.0],["2023-04-03",15.3815,15.3815,14.853,15.274,46600.0],["2023-04-04",15.3457,15.3457,14.4857,14.6559,30000.0],["2023-04-05",14.5484,14.6021,14.2796,14.2886,40900.0],["2023-04-06",14.2438,14.5663,14.0288,14.5394,28000.0],["2023-04-10",14.7813,14.9605,14.7813,14.8261,36600.0],["2023-04-11",14.9515,15.1665,14.7813,14.8619,25800.0],["2023-04-12",15.0411,15.0411,14.6111,14.7096,26800.0],["2023-04-13",14.6021,14.741,14.6021,14.6559,17300.0],["2023-04-14",14.8261,14.8261,14.1542,14.3065,24400.0],["2023-04-17",14.3334,14.9873,14.3244,14.7365,16900.0],["2023-04-18",14.8709,14.9587,14.5036,14.5663,29400.0],["2023-04-19",14.6111,15.0411,14.6111,14.8171,12600.0],["2023-04-20",14.5573,14.724,14.3513,14.5394,20200.0],["2023-04-21",14.4588,14.6111,14.1542,14.6021,27100.0],["2023-04-24",14.5125,14.5717,14.2259,14.4409,17200.0],["2023-04-25",14.3244,14.5887,14.1453,14.1542,10800.0],["2023-04-26",14.1542,14.3513,14.0646,14.2438,47300.0],["2023-04-27",14.3782,14.6917,14.2348,14.5215,22100.0],["2023-04-28",14.5125,15.0948,14.5036,14.6469,21000.0],["2023-05-01",14.6469,14.6469,13.8855,14.2707,70700.0],["2023-05-02",14.3794,14.3794,13.2649,13.5549,75200.0],["2023-05-03",13.6274,14.0532,13.4461,13.5277,36100.0],["2023-05-04",13.4099,13.4099,11.8696,12.9569,69200.0],["2023-05-05",13.2559,13.7542,12.9569,13.5549,43100.0],["2023-05-08",13.7542,13.872,13.3737,13.3737,32800.0],["2023-05-09",13.3374,13.718,13.12,13.3646,22500.0],["2023-05-10",13.6183,13.6183,13.274,13.5367,27700.0],["2023-05-11",13.4008,13.6092,13.1471,13.5458,20700.0],["2023-05-12",13.6455,13.9264,13.496,13.8629,24300.0],["2023-05-15",13.8267,14.2254,13.6092,14.1619,20000.0],["2023-05-16",14.2163,14.3885,13.8358,14.2254,30400.0],["2023-05-17",14.3613,14.9683,14.3522,14.8777,31800.0],["2023-05-18",14.923,15.213,14.6693,15.0771,27200.0],["2023-05-19",15.4123,15.4123,14.4428,14.5244,27600.0],["2023-05-22",14.6512,14.7962,14.3613,14.7237,19100.0],["2023-05-23",14.7237,15.3489,14.7237,15.1586,19600.0],["2023-05-24",15.0318,15.358,14.8324,15.1314,39000.0],["2023-05-25",15.2039,15.3136,14.7871,15.0227,18600.0],["2023-05-26",15.0952,15.2673,14.3069,15.1043,13200.0],["2023-05-30",15.2311,15.3063,15.0318,15.213,13300.0],["2023-05-31",15.1586,15.1677,14.5878,14.8868,38200.0],["2023-06-01",14.8868,15.213,14.8188,14.9683,14900.0],["2023-06-02",15.2764,16.2369,14.7056,16.11,38900.0],["2023-06-05",16.11,16.2097,15.4848,15.8382,15000.0],["2023-06-06",15.7657,17.0251,15.7657,16.6808,37900.0],["2023-06-07",16.862,17.9765,16.5993,17.7409,69000.0],["2023-06-08",17.6594,17.6594,16.8802,17.1701,23700.0],["2023-06-09",17.1067,17.152,16.9526,17.0433,12100.0],["2023-06-12",17.152,17.3423,16.862,16.9798,30700.0],["2023-06-13",16.9979,17.5053,16.9073,17.3604,36900.0],["2023-06-14",17.3694,17.3694,16.6446,16.7714,23800.0],["2023-06-15",16.4724,17.2879,16.4724,17.2879,26500.0],["2023-06-16",17.4872,17.4872,16.6446,16.853,68400.0],["2023-06-20",16.8167,16.8167,16.3637,16.6536,18200.0],["2023-06-21",16.5993,16.8439,16.3909,16.5087,19000.0],["2023-06-22",16.4906,16.4906,15.956,16.1915,14900.0],["2023-06-23",15.956,16.5812,15.8019,16.4181,219900.0],["2023-06-26",16.3275,16.6718,16.1734,16.4452,21800.0],["2023-06-27",16.4362,16.6808,16.2369,16.3999,14400.0],["2023-06-28",16.0828,16.1508,16.0285,16.1009,10800.0],["2023-06-29",16.2912,16.5676,16.2912,16.4271,11600.0],["2023-06-30",16.4815,16.4815,16.0738,16.2097,28400.0],["2023-07-03",16.2097,16.4543,16.2097,16.3999,5700.0],["2023-07-05",16.5087,16.5087,16.1553,16.1825,13200.0],["2023-07-06",16.1372,16.1372,15.6841,15.811,15700.0],["2023-07-07",15.8654,16.6446,15.6026,16.409,61600.0],["2023-07-10",16.3093,16.8439,16.2323,16.3999,15200.0],["2023-07-11",16.5177,16.6718,16.3003,16.6536,9900.0],["2023-07-12",16.9436,17.2063,16.7261,17.1429,17000.0],["2023-07-13",17.3604,17.4782,16.862,16.9889,13900.0],["2023-07-14",17.1157,17.1248,16.6627,17.0478,13500.0],["2023-07-17",16.9073,17.4872,16.9073,17.152,15600.0],["2023-07-18",17.2245,17.7953,17.2245,17.7953,25600.0],["2023-07-19",17.7953,18.0943,17.7953,18.0852,11200.0],["2023-07-20",18.0581,18.2574,17.9267,18.1305,41100.0],["2023-07-21",18.1668,18.4114,17.8823,18.1577,43100.0],["2023-07-24",18.1215,18.3118,17.9357,18.1577,20800.0],["2023-07-25",18.0399,18.493,18.0309,18.2936,17200.0],["2023-07-26",18.3842,19.2541,18.3842,19.2541,27900.0],["2023-07-27",19.39,20.065,19.39,19.6074,21100.0],["2023-07-28",19.4806,19.4806,18.9279,19.1907,21700.0],["2023-07-31",19.1453,19.535,19.1453,19.4262,19700.0],["2023-08-01",19.39,19.6165,19.1272,19.6165,11500.0],["2023-08-02",19.4155,19.8632,18.9221,19.6348,13700.0],["2023-08-03",19.188,20.0002,19.188,19.5525,12300.0],["2023-08-04",19.6622,19.8358,19.3607,19.4612,12800.0],["2023-08-07",19.6256,19.8632,19.6256,19.7901,8600.0],["2023-08-08",19.5343,20.0551,19.5343,20.0185,19500.0],["2023-08-09",19.1414,20.0459,19.1414,19.7992,21200.0],["2023-08-10",19.8723,20.119,19.6987,20.0277,19000.0],["2023-08-11",20.1373,20.4388,19.8997,20.2469,17100.0],["2023-08-14",20.0733,20.0916,19.4795,19.5434,14200.0],["2023-08-15",19.3424,19.6987,18.8582,18.9221,11000.0],["2023-08-16",18.8764,18.9313,18.2734,18.3648,22300.0],["2023-08-17",18.5201,18.7577,18.1638,18.2095,30800.0],["2023-08-18",18.0998,18.3328,17.2592,17.5516,77300.0],["2023-08-21",17.6887,18.4927,17.6887,18.0176,19500.0],["2023-08-22",17.9993,18.1364,17.6704,17.6704,10700.0],["2023-08-23",17.6338,18.1747,17.6338,17.9536,12800.0],["2023-08-24",17.8348,18.5795,17.6704,17.8623,19900.0],["2023-08-25",17.8074,18.1364,17.8074,18.045,7700.0],["2023-08-28",18.4379,18.4379,18.0633,18.1546,9700.0],["2023-08-29",18.1912,18.479,18.1364,18.3739,10300.0],["2023-08-30",18.2917,18.2917,17.6521,17.9719,11100.0],["2023-08-31",17.3597,18.2369,17.3597,17.8166,28100.0],["2023-09-01",18.182,18.3556,18.045,18.1272,18300.0],["2023-09-05",18.31,18.4653,18.0624,18.2917,20800.0],["2023-09-06",18.2643,18.3465,18.0176,18.1089,21300.0],["2023-09-07",18.0815,18.2232,17.4602,17.7892,91400.0],["2023-09-08",17.9171,18.2277,17.1861,18.0633,15700.0],["2023-09-11",18.0861,18.2186,18.0084,18.1089,18100.0],["2023-09-12",18.2095,18.31,17.8897,18.1546,20800.0],["2023-09-13",17.3917,18.2003,17.3917,17.844,19500.0],["2023-09-14",17.9993,18.4105,17.9993,18.3831,15500.0],["2023-09-15",18.3831,18.447,17.6613,17.7252,128100.0],["2023-09-18",17.844,18.0541,17.6293,17.7983,22000.0],["2023-09-19",17.8166,17.9162,17.5909,17.6887,33700.0],["2023-09-20",17.7343,18.0359,17.643,17.7069,33200.0],["2023-09-21",17.5882,18.0359,17.5425,17.9079,22400.0],["2023-09-22",17.8988,17.8988,17.643,17.6521,13400.0],["2023-09-25",17.9354,18.045,17.8988,17.9719,12400.0],["2023-09-26",17.9079,17.981,17.5425,17.7435,14000.0],["2023-09-27",17.6658,17.8988,17.6247,17.8714,18500.0],["2023-09-28",18.0176,18.246,17.7983,17.9536,14900.0],["2023-09-29",18.1729,18.1729,17.9171,17.981,19800.0],["2023-10-02",18.1272,18.2643,17.7161,17.7161,12400.0],["2023-10-03",17.7069,17.7937,17.3597,17.4785,18500.0],["2023-10-04",17.5882,18.0267,17.4602,17.8531,19500.0],["2023-10-05",17.8805,18.4105,17.8805,18.3008,43500.0],["2023-10-06",18.2643,18.4653,18.246,18.4196,16700.0],["2023-10-09",18.2551,18.4379,18.0359,18.1546,21800.0],["2023-10-10",18.2734,18.3922,18.1638,18.182,19700.0],["2023-10-11",18.2643,18.4287,18.1912,18.3465,12700.0],["2023-10-12",18.1592,18.3374,17.9171,18.3374,16000.0],["2023-10-13",18.4013,18.4013,18.0907,18.2551,12600.0],["2023-10-16",18.4196,18.511,18.2369,18.3191,39500.0],["2023-10-17",18.2734,18.8993,18.2551,18.5932,52500.0],["2023-10-18",18.4561,18.6343,18.1455,18.3008,16900.0],["2023-10-19",18.2643,18.415,17.8805,17.9262,18000.0],["2023-10-20",18.2186,18.246,17.5882,17.7892,31800.0],["2023-10-23",17.8166,17.8942,17.6156,17.6247,13900.0],["2023-10-24",17.7983,18.1135,17.5425,18.0176,20500.0],["2023-10-25",17.9902,18.246,17.8257,17.8257,12000.0],["2023-10-26",17.9445,18.3648,17.9354,18.3648,18500.0],["2023-10-27",17.844,17.8988,17.844,17.8714,10100.0],["2023-10-30",18.0633,18.2551,17.7691,18.246,12900.0],["2023-10-31",18.2276,18.4765,18.0432,18.4765,21900.0],["2023-11-01",18.4304,18.5779,18.2921,18.5779,27300.0],["2023-11-02",18.7623,19.3616,18.7531,19.2878,31700.0],["2023-11-03",19.6474,19.9286,19.4815,19.6566,30400.0],["2023-11-06",19.4861,19.7119,19.3044,19.4169,12900.0],["2023-11-07",19.3616,19.6566,19.1127,19.4538,11700.0],["2023-11-08",19.0988,19.3432,18.5871,18.7162,26200.0],["2023-11-09",18.8729,19.085,18.5779,18.5779,10400.0],["2023-11-10",18.9283,19.8041,18.5318,18.6885,25800.0],["2023-11-13",18.6886,18.7734,18.4304,18.5318,15400.0],["2023-11-14",19.0573,20.2467,18.9467,20.2375,66700.0],["2023-11-15",20.0623,20.6247,19.9332,19.9793,22000.0],["2023-11-16",19.841,19.841,19.2049,19.5552,10600.0],["2023-11-17",19.8502,20.1268,19.6382,19.8041,34400.0],["2023-11-20",19.8871,19.8871,19.2878,19.6382,8700.0],["2023-11-21",19.1219,19.546,18.7439,19.0573,11000.0],["2023-11-22",19.2878,19.4077,19.0758,19.3339,10200.0],["2023-11-24",19.3247,19.6751,19.2141,19.6751,26000.0],["2023-11-27",19.6843,19.6843,19.38,19.38,12100.0],["2023-11-28",19.3616,19.3616,18.8914,18.9098,14600.0],["2023-11-29",19.0389,19.546,19.0389,19.3339,15100.0],["2023-11-30",19.3616,19.3616,18.3013,18.4212,63900.0],["2023-12-01",18.4396,19.841,18.4396,19.841,40900.0],["2023-12-04",19.841,20.2467,19.6751,20.1822,32900.0],["2023-12-05",20.2375,20.2817,20.007,20.007,16200.0],["2023-12-06",20.2006,20.491,19.5368,19.6658,34100.0],["2023-12-07",19.6659,20.2467,19.6659,20.2467,13800.0],["2023-12-08",20.2744,20.7353,20.2504,20.3389,19400.0],["2023-12-11",20.4403,20.7261,20.2651,20.3758,40100.0],["2023-12-12",20.4495,20.6708,20.0162,20.3942,38600.0],["2023-12-13",20.6892,22.2658,20.3758,21.8141,87000.0],["2023-12-14",22.2751,24.1836,22.2751,22.8098,59700.0],["2023-12-15",23.0311,23.5105,22.2732,23.4183,177900.0],["2023-12-18",23.4183,23.4183,21.6988,21.9892,51600.0],["2023-12-19",22.0169,22.7914,22.0169,22.7914,59600.0],["2023-12-20",22.819,23.4183,22.1368,22.3396,45600.0],["2023-12-21",22.9158,22.9158,22.0722,22.5701,20200.0],["2023-12-22",22.5885,22.9758,22.4097,22.8098,49800.0],["2023-12-26",22.9297,23.363,21.9708,23.0587,44400.0],["2023-12-27",23.0311,23.1141,22.7914,22.8651,25500.0],["2023-12-28",22.6899,23.0495,21.8924,22.8282,28700.0],["2023-12-29",22.8836,22.8836,22.0722,22.146,25400.0],["2024-01-02",21.897,22.7545,21.768,22.4226,49300.0],["2024-01-03",22.3765,22.3765,21.2609,21.5836,28600.0],["2024-01-04",21.7219,21.8509,21.4545,21.519,23900.0],["2024-01-05",21.2701,22.0907,21.2701,21.7126,69400.0],["2024-01-08",21.768,21.9339,21.4333,21.7219,17500.0],["2024-01-09",21.3807,21.8233,21.2978,21.6758,29900.0],["2024-01-10",21.5375,21.8417,21.3531,21.8325,24400.0],["2024-01-11",21.5836,21.8509,21.3623,21.768,22900.0],["2024-01-12",22.0169,22.0169,21.4084,21.5375,18600.0],["2024-01-16",21.2056,21.6665,20.8829,20.9474,16900.0],["2024-01-17",20.7446,21.2885,20.7446,21.224,14400.0],["2024-01-18",21.2978,21.4361,21.0027,21.3531,13400.0],["2024-01-19",21.5651,22.0907,21.4914,22.0814,24400.0],["2024-01-22",22.1275,22.736,22.1275,22.736,20100.0],["2024-01-23",22.5977,22.5977,21.4821,21.9247,19200.0],["2024-01-24",22.3027,22.6116,22.0353,22.3673,20900.0],["2024-01-25",22.736,22.736,21.9339,22.6346,25000.0],["2024-01-26",22.7176,22.7821,22.3949,22.5701,17300.0],["2024-01-29",22.7084,23.446,22.7084,23.446,24500.0],["2024-01-30",23.3066,23.6039,23.288,23.4924,7500.0],["2024-01-31",23.3623,23.3623,22.21,22.21,23100.0],["2024-02-01",21.9312,22.5074,21.7825,22.4005,19300.0],["2024-02-02",21.987,22.2937,21.5688,21.6617,30800.0],["2024-02-05",21.3829,21.9312,21.3365,21.764,19500.0],["2024-02-06",21.7733,21.8894,21.1692,21.606,21400.0],["2024-02-07",21.5595,21.6617,20.7324,21.1785,29400.0],["2024-02-08",21.8104,21.8987,21.5595,21.5595,13600.0],["2024-02-09",21.8476,22.6375,21.6432,22.2007,47200.0],["2024-02-12",22.2286,23.1207,22.2286,22.749,32100.0],["2024-02-13",22.0706,22.0706,20.7417,21.3969,39400.0],["2024-02-14",21.764,22.0242,21.5316,21.8662,22500.0],["2024-02-15",22.1171,23.1393,21.9173,22.972,27200.0],["2024-02-16",22.8791,22.9256,22.5074,22.5074,22000.0],["2024-02-20",22.3029,22.7769,22.3029,22.591,16900.0],["2024-02-21",22.3029,22.4879,22.0799,22.1821,15100.0],["2024-02-22",22.0799,22.3355,21.8941,21.9823,21800.0],["2024-02-23",21.9731,22.4702,21.9731,22.4702,12200.0],["2024-02-26",22.3122,22.6393,22.0242,22.2379,9800.0],["2024-02-27",21.9396,22.6282,21.9396,22.3029,12300.0],["2024-02-28",22.052,22.3122,21.8476,22.1357,10300.0],["2024-02-29",22.6747,22.684,22.1821,22.5817,16100.0],["2024-03-01",22.4423,22.4423,21.8494,22.2379,10200.0],["2024-03-04",22.21,22.5353,21.9219,22.1171,13700.0],["2024-03-05",22.1078,22.5167,22.1078,22.2286,8700.0],["2024-03-06",22.3029,22.5074,21.8244,22.5074,11000.0],["2024-03-07",22.6189,22.9813,22.3122,22.5817,17400.0],["2024-03-08",22.9442,23.1393,22.4637,22.749,10100.0],["2024-03-11",22.3029,22.4702,21.7082,22.3215,36000.0],["2024-03-12",22.2286,22.3122,22.145,22.1728,11800.0],["2024-03-13",22.0706,22.3587,22.0427,22.3587,16800.0],["2024-03-14",22.1543,22.2844,21.1692,21.4015,20700.0],["2024-03-15",21.0112,22.2937,21.0112,22.2658,78400.0],["2024-03-18",22.1728,22.1728,21.3737,21.3737,15700.0],["2024-03-19",21.3737,21.9405,21.3737,21.5595,11900.0],["2024-03-20",21.4666,22.526,21.4666,22.3959,12800.0],["2024-03-21",22.2658,22.7211,22.1728,22.4516,44700.0],["2024-03-22",22.6096,22.6096,21.9498,22.2379,10800.0],["2024-03-25",22.3866,22.526,21.9498,21.9498,7100.0],["2024-03-26",22.1728,22.5539,22.1171,22.1171,15700.0],["2024-03-27",22.2844,22.9349,22.2379,22.9349,19800.0],["2024-03-28",22.9349,23.2044,22.8791,23.1951,49700.0],["2024-04-01",22.21,22.2658,22.21,22.2658,10100.0],["2024-04-02",22.0985,22.0985,21.3876,21.8011,21600.0],["2024-04-03",21.5595,21.8476,21.4294,21.764,18100.0],["2024-04-04",21.9777,22.8605,21.8383,22.2472,28300.0],["2024-04-05",21.7407,22.3541,21.6617,22.052,9300.0],["2024-04-08",22.0427,22.2937,22.0056,22.1171,8200.0],["2024-04-09",22.0149,22.5631,22.0056,22.5631,12600.0],["2024-04-10",21.8011,21.8011,20.6116,21.2807,39200.0],["2024-04-11",21.3737,21.7361,21.3737,21.448,18900.0],["2024-04-12",21.3086,21.3086,20.3431,21.1599,7600.0],["2024-04-15",21.2064,21.5177,20.8811,21.29,8800.0],["2024-04-16",21.2436,21.8383,20.8161,21.1042,20000.0],["2024-04-17",21.1413,21.1413,20.8161,21.0391,12800.0],["2024-04-18",21.0112,21.3969,20.8811,21.0484,24800.0],["2024-04-19",20.7139,22.0427,20.7139,22.0427,21200.0],["2024-04-22",21.6989,22.8141,21.6989,22.5539,19800.0],["2024-04-23",22.749,23.065,22.6189,22.6932,11500.0],["2024-04-24",22.5724,22.6096,22.3587,22.6096,15200.0],["2024-04-25",22.3959,22.4052,21.3272,22.1635,24300.0],["2024-04-26",22.3773,22.6421,22.368,22.368,10900.0],["2024-04-29",22.3959,22.3959,21.7733,21.9405,12600.0],["2024-04-30",21.9312,21.9312,20.8562,21.5375,24400.0],["2024-05-01",21.7718,23.0839,21.6594,22.7278,20900.0],["2024-05-02",22.7653,23.1683,22.695,23.0652,25100.0],["2024-05-03",23.262,23.4307,23.0465,23.337,19100.0],["2024-05-06",23.3745,23.4307,23.1317,23.3557,25700.0],["2024-05-07",23.5994,23.5994,23.1402,23.1402,19000.0],["2024-05-08",22.8684,23.5244,22.7747,23.412,16600.0],["2024-05-09",23.4776,23.8431,23.2245,23.7775,24500.0],["2024-05-10",23.8993,23.8993,22.9902,23.7775,12500.0],["2024-05-13",23.8056,23.8712,23.4307,23.4307,10300.0],["2024-05-14",23.7681,23.8618,23.5713,23.7213,13400.0],["2024-05-15",23.8712,23.8993,23.7025,23.89,24600.0],["2024-05-16",23.7962,24.1618,23.7869,24.1618,24700.0],["2024-05-17",24.3492,24.3492,23.9743,24.218,17600.0],["2024-05-20",23.829,24.0024,23.6463,23.6463,11000.0],["2024-05-21",23.7119,24.0633,23.7119,23.9462,12000.0],["2024-05-22",23.74,23.7587,23.5244,23.7119,16400.0],["2024-05-23",23.4401,23.5207,22.5778,22.8965,29700.0],["2024-05-24",23.0183,23.5854,22.606,23.412,17800.0],["2024-05-28",23.4495,23.4495,22.7137,22.9996,15800.0],["2024-05-29",22.531,22.9696,22.1514,22.5029,53600.0],["2024-05-30",22.8496,23.187,22.8309,23.1214,14900.0],["2024-05-31",23.0558,23.1308,22.8028,23.1027,52400.0],["2024-06-03",23.4495,23.4495,22.3014,22.7653,13300.0],["2024-06-04",22.1467,22.4747,22.1467,22.4373,9900.0],["2024-06-05",22.4935,22.8684,22.4654,22.7747,12900.0],["2024-06-06",22.7512,22.859,22.5497,22.7747,10400.0],["2024-06-07",22.4747,22.8028,22.4747,22.6809,11800.0],["2024-06-10",22.4654,22.4654,22.0624,22.3154,9600.0],["2024-06-11",22.128,22.3998,21.8084,22.3998,13200.0],["2024-06-12",22.859,23.6369,22.859,23.1777,21700.0],["2024-06-13",23.0933,23.0933,22.4935,22.5591,10700.0],["2024-06-14",22.1655,22.7278,22.1186,22.4747,22200.0],["2024-06-17",22.3998,22.9902,22.1795,22.9902,33800.0],["2024-06-18",23.0474,23.3182,23.0474,23.3089,15200.0],["2024-06-20",23.009,23.2245,22.9996,23.0183,13300.0],["2024-06-21",23.0652,23.3276,23.0652,23.2058,65300.0],["2024-06-24",23.3276,23.665,23.0746,23.412,11600.0],["2024-06-25",23.2901,23.4635,23.1402,23.1402,8800.0],["2024-06-26",22.9246,23.8056,22.4935,23.4495,34600.0],["2024-06-27",23.6275,23.9743,23.4307,23.9743,19800.0],["2024-06-28",24.068,25.1552,23.9274,24.7428,319800.0],["2024-07-01",24.5273,24.6304,24.0587,24.1618,23700.0],["2024-07-02",24.3773,24.7428,24.3773,24.6116,14300.0],["2024-07-03",24.7053,24.7053,24.1243,24.3211,10000.0],["2024-07-05",24.2649,24.3492,23.8806,23.8806,20300.0],["2024-07-08",24.1524,24.4523,23.5619,24.3305,12400.0],["2024-07-09",24.2555,24.6772,24.2555,24.5554,10800.0],["2024-07-10",24.6491,24.7428,24.5179,24.7428,30800.0],["2024-07-11",24.8366,26.2237,24.7428,26.1581,158100.0],["2024-07-12",26.308,26.5704,26.2049,26.308,38900.0],["2024-07-15",26.5142,26.7204,26.5142,26.711,81800.0],["2024-07-16",26.7298,26.8703,26.5048,26.786,116000.0],["2024-07-17",26.6173,26.8985,26.4861,26.8891,131000.0],["2024-07-18",26.6829,27.5405,26.6829,26.9172,100000.0],["2024-07-19",26.9922,27.8732,26.1581,27.7982,65200.0],["2024-07-22",27.6482,29.0822,27.4795,29.0822,123700.0],["2024-07-23",29.0447,29.5227,28.7729,29.1712,132600.0],["2024-07-24",28.9979,29.2697,28.4824,28.5761,85800.0],["2024-07-25",28.6886,29.1666,28.6886,28.8479,95000.0],["2024-07-26",29.0541,29.9913,28.6979,29.9632,77000.0],["2024-07-29",30.0944,30.2256,29.1009,29.3446,72100.0],["2024-07-30",29.6445,30.16,29.4009,30.085,60200.0],["2024-07-31",30.2359,30.6509,29.8115,29.8115,67800.0],["2024-08-01",29.7738,29.887,27.7273,27.9725,103800.0],["2024-08-02",27.0388,27.0963,26.6012,26.9068,43200.0],["2024-08-05",25.7373,26.1051,25.0772,25.6242,71100.0],["2024-08-06",25.643,26.0486,25.3884,25.6053,27600.0],["2024-08-07",26.0014,26.1476,25.3035,25.379,27800.0],["2024-08-08",25.6713,25.7751,25.2186,25.709,30200.0],["2024-08-09",25.709,26.1994,25.2563,25.5393,34800.0],["2024-08-12",25.6619,25.6713,25.0489,25.1998,33800.0],["2024-08-13",25.4072,25.7468,25.1771,25.6619,44800.0],["2024-08-14",25.4638,25.6147,25.2988,25.3318,23500.0],["2024-08-15",25.9637,26.6144,25.7185,25.7373,49000.0],["2024-08-16",25.6242,26.5107,25.6242,26.2938,25500.0],["2024-08-19",26.4447,26.5201,26.2796,26.4069,53000.0],["2024-08-20",26.3881,26.4164,25.2186,26.0391,61100.0],["2024-08-21",25.9354,26.2843,25.7656,26.2089,19200.0],["2024-08-22",26.2938,26.5343,25.9684,26.1146,94900.0],["2024-08-23",26.3975,28.3403,25.9259,27.9819,47600.0],["2024-08-26",28.3969,28.5723,28.0857,28.1045,50600.0],["2024-08-27",27.9913,28.246,27.5245,28.1045,34300.0],["2024-08-28",28.0668,29.0948,28.0668,28.859,36300.0],["2024-08-29",29.1985,29.1985,28.7411,28.859,26300.0],["2024-08-30",28.5666,29.0099,28.5478,28.9062,37200.0],["2024-09-03",28.6892,28.8071,28.4157,28.5195,25600.0],["2024-09-04",28.5195,29.1523,28.114,28.3592,28000.0],["2024-09-05",28.6232,28.6232,28.0385,28.1894,27000.0],["2024-09-06",28.4252,28.5855,27.5622,27.7273,23500.0],["2024-09-09",27.8027,28.1234,27.4915,27.7839,23600.0],["2024-09-10",27.3689,27.9725,27.1708,27.9725,24600.0],["2024-09-11",27.6896,27.8027,27.1991,27.7744,28500.0],["2024-09-12",27.9819,28.0762,27.6424,27.9536,20700.0],["2024-09-13",28.3214,29.0193,28.3214,29.0099,28700.0],["2024-09-16",29.1419,29.4909,29.1419,29.3023,27800.0],["2024-09-17",29.6984,30.1086,29.0665,29.3306,37900.0],["2024-09-18",29.274,30.3208,28.9599,29.4249,59100.0],["2024-09-19",30.302,30.3208,29.1419,30.0002,47300.0],["2024-09-20",29.6324,29.6795,28.6704,28.793,161500.0],["2024-09-23",28.859,28.925,28.5383,28.7741,34000.0],["2024-09-24",28.991,28.991,28.411,28.4629,18400.0],["2024-09-25",28.4535,28.4535,27.7744,28.1611,25200.0],["2024-09-26",28.4157,28.5525,27.8122,27.8122,57600.0],["2024-09-27",28.0951,28.2743,27.8782,28.0008,37800.0],["2024-09-30",28.0196,28.9816,28.0196,28.8779,53000.0],["2024-10-01",28.661,28.6845,27.7273,27.9065,42700.0],["2024-10-02",27.6707,28.1045,27.2652,27.4066,35700.0],["2024-10-03",27.152,27.4255,27.0105,27.3029,22300.0],["2024-10-04",27.7933,28.0385,27.5387,27.633,24300.0],["2024-10-07",27.4632,27.7084,27.1473,27.5292,31100.0],["2024-10-08",27.6801,27.831,27.35,27.4349,15700.0],["2024-10-09",27.5934,27.8923,27.4113,27.4915,27800.0],["2024-10-10",27.284,27.6141,27.1426,27.5764,17300.0],["2024-10-11",27.7273,28.727,27.7273,28.661,30500.0],["2024-10-14",28.4346,29.0523,28.4346,28.8967,23900.0],["2024-10-15",29.0382,29.7125,29.0382,29.2645,47700.0],["2024-10-16",29.6324,30.0379,29.2551,29.9058,46500.0],["2024-10-17",29.9436,30.6698,29.6795,30.566,56900.0],["2024-10-18",30.632,30.9999,29.8681,29.9436,29200.0],["2024-10-21",30.0379,30.0379,28.4252,28.4252,30900.0],["2024-10-22",28.5006,28.8779,28.3969,28.8779,22600.0],["2024-10-23",28.5949,28.8401,28.4393,28.7836,23100.0],["2024-10-24",28.6704,28.793,28.3309,28.4252,24300.0],["2024-10-25",28.6892,28.6892,27.831,27.9819,30800.0],["2024-10-28",28.2554,28.9486,28.2554,28.8118,34700.0],["2024-10-29",28.5572,29.0288,28.5572,28.8496,23100.0],["2024-10-30",28.9066,29.5005,28.7545,28.7545,29100.0],["2024-10-31",28.5645,28.8306,28.0894,28.1084,22100.0],["2024-11-01",28.5122,28.7545,27.9468,28.2224,39300.0],["2024-11-04",28.0134,28.2319,27.8376,28.0134,22800.0],["2024-11-05",28.1939,28.8116,28.1939,28.8021,23800.0],["2024-11-06",30.408,32.8976,30.408,32.8786,161100.0],["2024-11-07",32.5555,32.5745,31.4438,31.4818,57200.0],["2024-11-08",31.8239,32.394,31.3962,32.337,48200.0],["2024-11-11",33.1732,34.0066,31.8904,33.6673,57500.0],["2024-11-12",33.6388,33.7529,32.8786,33.0782,61700.0],["2024-11-13",33.6293,33.8146,32.5175,32.5175,50100.0],["2024-11-14",32.1849,32.47,32.0329,32.3655,34000.0],["2024-11-15",32.5555,32.6221,31.8048,32.223,35100.0],["2024-11-18",32.6221,32.6221,31.8999,31.9759,28300.0],["2024-11-19",31.4628,32.1754,31.4628,32.1089,29900.0],["2024-11-20",31.9284,31.9284,31.2727,31.7668,29700.0],["2024-11-21",32.0709,32.8406,32.0709,32.6126,37800.0],["2024-11-22",33.0307,33.6388,32.8881,33.4963,43500.0],["2024-11-25",33.7339,34.3534,33.4773,33.5153,73500.0],["2024-11-26",33.2112,33.2207,32.584,32.6031,33400.0],["2024-11-27",32.7931,33.0972,31.9806,32.6981,26300.0],["2024-11-29",33.0687,33.0687,32.1184,32.6316,29700.0],["2024-12-02",32.5745,33.2872,32.1469,32.7931,39700.0],["2024-12-03",32.9166,33.0212,32.394,32.527,29300.0],["2024-12-04",32.6791,33.0877,32.1564,33.0402,30500.0],["2024-12-05",33.0212,33.3823,32.7076,32.9261,30500.0],["2024-12-06",33.2302,33.2302,32.6411,33.0307,24900.0],["2024-12-09",33.4298,33.4298,32.2895,32.375,37200.0],["2024-12-10",32.3275,33.1067,31.9284,32.9166,32100.0],["2024-12-11",33.4108,33.6388,32.7846,33.3823,58200.0],["2024-12-12",33.3348,33.6816,32.413,32.4605,40300.0],["2024-12-13",32.432,32.451,31.7953,32.1089,45200.0],["2024-12-16",32.337,33.0022,31.8334,32.9641,47600.0],["2024-12-17",32.9546,33.1761,32.5175,32.7741,51800.0],["2024-12-18",32.8976,33.2587,30.2274,30.8451,78000.0],["2024-12-19",31.1207,31.6433,30.3225,30.4555,44900.0],["2024-12-20",30.0279,31.2632,30.0279,30.8308,116200.0],["2024-12-23",30.6075,30.8974,30.427,30.598,34500.0],["2024-12-24",30.4365,30.9316,30.0013,30.9306,35600.0],["2024-12-26",30.7216,31.2442,30.465,31.2347,28200.0],["2024-12-27",31.0066,32.0662,30.2179,30.446,31200.0],["2024-12-30",30.0754,30.8546,30.0754,30.655,32400.0],["2024-12-31",30.9306,31.2204,30.3415,30.3605,27300.0],["2025-01-02",30.5885,31.0589,29.6098,29.9234,29800.0],["2025-01-03",30.1704,33.1732,29.6478,30.2844,38700.0],["2025-01-06",30.3225,30.598,29.6136,29.8853,50900.0],["2025-01-07",30.0849,30.2274,29.1299,29.4767,42900.0],["2025-01-08",29.3627,31.0351,29.0871,29.7618,70800.0],["2025-01-10",29.1537,29.6478,27.7378,28.2604,55700.0],["2025-01-13",27.8328,28.8116,27.8328,28.6785,38200.0],["2025-01-14",28.8496,29.7238,28.8496,29.6858,28600.0],["2025-01-15",30.7406,30.7406,30.0754,30.389,33300.0],["2025-01-16",30.4175,30.4175,29.5642,29.9994,46500.0],["2025-01-17",30.2559,30.7121,29.8236,30.1609,37900.0],["2025-01-21",30.408,31.0618,30.408,30.8071,31200.0],["2025-01-22",30.5885,31.1682,29.9519,29.9519,37400.0],["2025-01-23",29.6478,30.0469,29.4292,29.6953,34000.0],["2025-01-24",29.7048,29.9234,29.1442,29.7143,34700.0],["2025-01-27",29.7238,30.2844,29.5385,30.1134,42500.0],["2025-01-28",30.1134,30.4365,29.6858,29.9994,25900.0],["2025-01-29",29.9515,30.3344,29.6165,30.0472,27800.0],["2025-01-30",30.21,30.5163,29.6452,29.7505,24100.0],["2025-01-31",29.6356,29.9257,29.425,29.5399,36200.0],["2025-02-03",28.7837,29.5973,28.5252,29.09,36200.0],["2025-02-04",28.8507,29.7907,28.8507,29.7888,23100.0],["2025-02-05",30.076,30.3727,29.6739,30.2961,30800.0],["2025-02-06",30.3823,30.8992,30.299,30.7556,22700.0],["2025-02-07",30.9375,30.9853,29.7792,30.277,28000.0],["2025-02-10",30.344,30.4636,29.9898,30.2195,35200.0],["2025-02-11",29.8462,30.8322,29.6165,30.8226,18200.0],["2025-02-12",30.1621,30.3775,29.8558,29.8558,26700.0],["2025-02-13",30.1717,30.3344,29.6739,30.1908,20400.0],["2025-02-14",30.3823,30.7489,30.0951,30.1621,14800.0],["2025-02-18",30.0855,30.4636,30.0855,30.3727,19400.0],["2025-02-19",29.8941,30.2004,29.5016,29.8462,52200.0],["2025-02-20",29.6069,29.6069,29.0517,29.3006,31300.0],["2025-02-21",29.6931,29.6931,28.4678,28.7454,58500.0],["2025-02-24",28.956,28.9751,28.5444,28.5444,28600.0],["2025-02-25",28.755,29.1474,28.5061,28.6784,42300.0],["2025-02-26",28.6593,28.778,28.2381,28.6784,32100.0],["2025-02-27",28.5923,28.7646,28.4152,28.6497,20300.0],["2025-02-28",28.7933,29.0039,28.5348,28.9847,30200.0],["2025-03-03",28.9656,29.248,28.2477,28.5731,45000.0],["2025-03-04",28.4008,28.4487,27.6637,27.6637,39800.0],["2025-03-05",28.5492,28.5492,27.099,27.4436,36400.0],["2025-03-06",26.8118,27.4149,26.7352,27.3574,24400.0],["2025-03-07",27.1947,27.4005,26.8405,27.1756,42700.0],["2025-03-10",26.8118,27.099,26.0384,26.3045,46000.0],["2025-03-11",26.4098,27.3766,26.1226,26.2758,32200.0],["2025-03-12",26.4002,26.5869,26.0748,26.4194,28200.0],["2025-03-13",26.7209,26.8788,25.9695,26.046,23200.0],["2025-03-14",26.7065,26.7065,26.4337,26.5917,21200.0],["2025-03-17",26.0078,27.054,25.9982,26.1705,38300.0],["2025-03-18",25.9886,25.9982,25.6105,25.9599,35700.0],["2025-03-19",25.7206,26.5725,25.7206,26.4576,26200.0],["2025-03-20",26.1322,26.5629,26.1322,26.3141,24000.0],["2025-03-21",25.9216,26.1896,25.7589,26.0365,94400.0],["2025-03-24",26.4768,26.74,26.3859,26.6778,25600.0],["2025-03-25",26.5103,26.8022,26.2471,26.3045,38900.0],["2025-03-26",26.8788,26.9267,26.2949,26.4385,29700.0],["2025-03-27",26.5151,26.6165,26.2279,26.4672,34800.0],["2025-03-28",26.4768,26.4768,25.9168,26.2279,71000.0],["2025-03-31",25.845,26.5821,25.845,26.3906,76300.0],["2025-04-01",26.1896,26.6491,26.0413,26.4385,29900.0],["2025-04-02",26.0652,26.5677,26.0508,26.5342,47100.0],["2025-04-03",25.3568,25.4621,24.5528,24.6485,61200.0],["2025-04-04",23.9306,24.3805,23.2031,24.2465,69700.0],["2025-04-07",23.8444,25.5483,23.5381,24.5241,73800.0],["2025-04-08",25.1463,25.2611,24.0215,24.3996,45600.0],["2025-04-09",24.2752,26.3428,23.9306,25.5483,72900.0],["2025-04-10",25.1367,25.7148,23.9402,24.3039,40500.0],["2025-04-11",24.2369,24.8687,24.2369,24.7155,44400.0],["2025-04-14",25.4669,25.4669,24.4953,25.0314,45800.0],["2025-04-15",24.8399,25.8259,24.8399,25.4526,37300.0],["2025-04-16",25.443,25.5961,25.2228,25.5291,43300.0],["2025-04-17",25.5291,26.0556,25.5004,25.8355,50700.0],["2025-04-21",25.4621,26.5486,25.3712,26.3332,49300.0],["2025-04-22",26.5725,27.4723,26.2059,27.3287,39900.0],["2025-04-23",27.9509,28.3434,27.0655,27.1947,39000.0],["2025-04-24",26.3045,27.434,26.3045,26.8118,56100.0],["2025-04-25",26.4768,26.5534,26.1322,26.4194,26600.0],["2025-04-28",26.5534,26.8291,26.1705,26.6299,42100.0],["2025-04-29",26.5055,27.0607,26.2136,26.8501,33400.0],["2025-04-30",26.4448,26.8935,26.2179,26.6088,44200.0],["2025-05-01",26.6764,26.9756,26.0684,26.8501,52700.0],["2025-05-02",27.0721,27.5547,26.7632,27.4581,29400.0],["2025-05-05",27.3182,27.6435,27.2072,27.3423,18900.0],["2025-05-06",27.13,27.2651,26.937,27.0142,19600.0],["2025-05-07",27.4581,27.4919,26.9418,27.1879,30900.0],["2025-05-08",27.4581,27.9504,27.1493,27.656,34300.0],["2025-05-09",27.7187,27.9195,27.4195,27.5933,29500.0],["2025-05-12",28.3847,28.8479,27.9619,28.2882,33900.0],["2025-05-13",28.7032,28.7032,28.2978,28.4426,21900.0],["2025-05-14",28.375,28.5584,28.0691,28.3268,27700.0],["2025-05-15",28.3171,28.7418,28.3171,28.5391,22500.0],["2025-05-16",28.4426,28.4908,28.182,28.182,34800.0],["2025-05-19",27.9214,28.0179,27.6657,27.989,16500.0],["2025-05-20",28.0324,28.0324,27.6801,27.8539,15300.0],["2025-05-21",27.4099,27.5991,26.9852,27.1203,24900.0],["2025-05-22",26.9659,27.2072,26.7777,26.8984,20300.0],["2025-05-23",26.686,26.7343,26.2807,26.6185,23500.0],["2025-05-27",26.7922,27.4726,26.5509,27.3037,31300.0],["2025-05-28",27.323,27.3616,26.8501,26.8501,24300.0],["2025-05-29",26.8887,27.1927,26.8212,27.159,22100.0],["2025-05-30",27.159,27.1783,26.9177,26.9659,37800.0],["2025-06-02",26.9852,26.9852,26.3675,26.6281,37400.0],["2025-06-03",26.5316,27.0817,26.5316,26.9949,24500.0],["2025-06-04",27.1397,27.1397,26.3917,26.4158,30300.0],["2025-06-05",27.2217,27.2217,26.1938,26.3579,30700.0],["2025-06-06",26.8115,26.9563,26.5905,26.9177,20600.0],["2025-06-09",27.0238,27.3182,26.8771,27.0914,36300.0],["2025-06-10",27.3327,27.7284,27.13,27.6705,34300.0],["2025-06-11",27.8925,27.8925,27.1541,27.2555,38500.0],["2025-06-12",26.8887,27.0817,26.7536,27.0238,23500.0],["2025-06-13",26.6474,26.6474,26.1552,26.2035,34100.0],["2025-06-16",26.4061,26.4158,25.9429,26.049,35200.0],["2025-06-17",25.9139,26.0877,25.8367,25.9043,28600.0],["2025-06-18",25.8367,26.3019,25.8367,25.9429,39000.0],["2025-06-20",26.2324,26.5654,26.0201,26.1359,73800.0],["2025-06-23",26.0973,27.0142,26.0973,26.9563,48900.0],["2025-06-24",27.13,27.5064,27.0528,27.1203,30400.0],["2025-06-25",27.1493,27.1493,26.7632,26.9466,22200.0],["2025-06-26",27.0914,27.4581,27.0914,27.4581,19100.0],["2025-06-27",27.5354,27.6512,27.1493,27.4099,332900.0],["2025-06-30",27.6415,27.7091,27.3346,27.5836,53700.0],["2025-07-01",27.4195,28.5584,27.4195,28.3847,48300.0],["2025-07-02",28.5198,28.7418,27.9021,28.6646,43800.0],["2025-07-03",28.8479,29.4077,28.6935,29.1278,24000.0],["2025-07-07",28.9155,29.2437,28.6067,28.7128,56100.0],["2025-07-08",28.7997,29.2243,28.7997,28.8865,34200.0],["2025-07-09",29.0313,29.0313,28.6694,28.8672,15500.0],["2025-07-10",28.6935,29.0796,28.3847,28.8769,17300.0],["2025-07-11",28.5681,28.5681,28.0855,28.0855,22100.0],["2025-07-14",27.9986,28.5294,27.989,28.5198,23000.0],["2025-07-15",28.3847,28.5391,27.3809,27.4774,37500.0],["2025-07-16",28.0372,28.0372,27.1879,27.9407,36300.0],["2025-07-17",28.0034,28.5198,28.0034,28.2978,44400.0],["2025-07-18",28.6935,28.6935,27.96,28.2785,38000.0],["2025-07-21",28.3268,29.7166,27.6357,29.4656,69200.0],["2025-07-22",29.6394,29.9772,28.8286,29.3788,49600.0],["2025-07-23",29.678,29.678,28.9782,29.3691,28700.0],["2025-07-24",29.234,29.234,28.5101,28.6067,35400.0],["2025-07-25",28.0276,28.4667,27.8152,28.3171,58700.0],["2025-07-28",28.3364,28.9348,28.0662,28.6356,52100.0],["2025-07-29",28.9155,29.0072,27.9986,28.0662,33000.0],["2025-07-30",28.0662,28.2317,27.044,27.2484,33900.0],["2025-07-31",26.9369,27.0051,26.7033,26.8688,42400.0],["2025-08-01",26.4891,26.4891,26.0316,26.1873,55500.0],["2025-08-04",26.7519,26.8006,26.0121,26.7373,40700.0],["2025-08-05",26.713,26.898,26.3139,26.8006,41800.0],["2025-08-06",26.6643,26.8104,26.4112,26.5183,23600.0],["2025-08-07",26.9077,26.9077,26.2847,26.4453,32400.0],["2025-08-08",26.7714,27.1326,26.6205,26.6935,28800.0],["2025-08-11",26.8104,26.9496,26.2652,26.6935,64200.0],["2025-08-12",27.0537,28.0272,26.9077,27.9591,36600.0],["2025-08-13",28.1149,28.4264,28.0564,28.368,27500.0],["2025-08-14",27.9299,28.1441,27.5502,28.0272,29300.0],["2025-08-15",28.1733,28.2901,27.2874,27.4821,28500.0],["2025-08-18",27.56,27.8471,27.4529,27.6963,28200.0],["2025-08-19",27.6086,27.8325,27.3945,27.6573,14400.0],["2025-08-20",27.8131,27.9299,27.633,27.7741,16600.0],["2025-08-21",27.5794,27.891,27.4723,27.7352,15200.0],["2025-08-22",27.9396,29.4778,27.9396,29.2928,60900.0],["2025-08-25",29.0981,29.2052,28.6892,28.9326,23600.0],["2025-08-26",28.991,29.5313,28.991,29.2539,40100.0],["2025-08-27",29.2052,29.4291,29.1468,29.322,38500.0],["2025-08-28",29.137,29.3025,28.9034,29.1954,23500.0],["2025-08-29",29.3512,29.3512,29.0494,29.1468,18200.0],["2025-09-02",28.8645,29.0689,28.6211,28.7866,29000.0],["2025-09-03",28.6406,29.1468,28.2804,28.6065,37900.0],["2025-09-04",28.806,29.1468,28.6308,29.1468,36300.0],["2025-09-05",29.2733,29.4388,28.4556,28.7087,35900.0],["2025-09-08",28.6113,28.8693,28.3728,28.8255,19900.0],["2025-09-09",28.9618,28.9618,28.3436,28.4556,13000.0],["2025-09-10",28.2998,28.5237,28.0564,28.2901,30700.0],["2025-09-11",28.2609,28.6113,28.2463,28.5335,32300.0],["2025-09-12",28.2511,28.4556,28.0029,28.2414,18400.0],["2025-09-15",28.2122,28.4945,28.1441,28.2901,16500.0],["2025-09-16",28.1441,28.1441,27.7644,27.8423,20200.0],["2025-09-17",28.0808,29.0202,27.8822,28.2511,57000.0],["2025-09-18",28.6892,29.1662,28.2511,29.0835,50800.0],["2025-09-19",28.9034,28.9034,28.1635,28.2414,111100.0],["2025-09-22",28.2706,28.4069,27.9104,28.3388,31600.0],["2025-09-23",28.5919,28.6406,27.9591,28.2025,31700.0],["2025-09-24",28.2025,28.5675,27.8569,28.2219,26900.0],["2025-09-25",28.037,28.2658,27.9494,28.037,21400.0],["2025-09-26",28.0467,28.1343,27.8033,27.9299,22000.0],["2025-09-29",28.0078,28.0078,27.1754,27.2776,31200.0],["2025-09-30",27.1219,27.2679,26.8834,26.9564,60400.0],["2025-10-01",26.7519,27.1414,26.5962,27.0537,36300.0],["2025-10-02",26.9467,26.9467,26.3625,26.6059,25300.0],["2025-10-03",26.7812,27.0635,26.6157,26.8006,23300.0],["2025-10-06",26.9077,26.9077,26.2165,26.3431,36000.0],["2025-10-07",26.4988,26.6108,26.0608,26.1581,31100.0],["2025-10-08",26.3655,26.3655,25.8515,26.2263,20200.0],["2025-10-09",26.1192,26.1581,25.6324,25.7395,21700.0],["2025-10-10",25.8661,26.8785,25.5302,25.5545,58200.0],["2025-10-13",25.8174,25.9439,25.4572,25.8271,32400.0],["2025-10-14",25.6908,26.6205,25.4377,26.3918,72200.0],["2025-10-15",26.5086,26.6254,25.6129,25.7687,36600.0],["2025-10-16",25.7784,25.9585,24.8341,25.0873,64400.0],["2025-10-17",25.243,26.236,25.0678,25.6324,54600.0],["2025-10-20",25.8855,26.236,25.2625,25.4669,44600.0],["2025-10-21",25.2333,25.6811,25.2333,25.5059,34100.0],["2025-10-22",25.3209,25.9975,25.3209,25.7784,41800.0],["2025-10-23",25.8563,25.8563,25.4864,25.5643,24200.0],["2025-10-24",25.8369,25.9381,25.6519,25.7882,15000.0],["2025-10-27",25.8076,25.8076,25.4475,25.4669,31200.0],["2025-10-28",25.4767,25.759,25.4572,25.7103,31500.0],["2025-10-29",25.6022,25.897,24.8847,25.0125,68600.0],["2025-10-30",25.0125,25.3467,24.9093,25.1108,51700.0],["2025-10-31",24.8651,25.2238,24.7078,25.1698,67200.0],["2025-11-03",25.1177,25.3958,25.0223,25.3172,33800.0],["2025-11-04",25.2385,25.553,25.2385,25.3073,30800.0],["2025-11-05",25.3073,25.8675,25.3073,25.7594,46400.0],["2025-11-06",25.612,25.8675,25.5088,25.5432,40500.0],["2025-11-07",25.553,25.9019,25.5236,25.671,40600.0],["2025-11-10",25.7103,25.8282,25.4253,25.8282,51300.0],["2025-11-11",25.8479,25.9265,25.6906,25.7988,34000.0],["2025-11-12",25.8872,26.0445,25.5432,25.6808,43600.0],["2025-11-13",25.5334,25.9265,25.5187,25.7988,61000.0],["2025-11-14",25.7201,25.7201,25.0322,25.4056,39500.0],["2025-11-17",25.3761,25.553,24.4572,24.6096,30600.0],["2025-11-18",24.698,24.8946,24.2164,24.2852,68200.0],["2025-11-19",24.295,24.5506,24.1064,24.3638,43300.0],["2025-11-20",24.639,24.8405,24.3344,24.6194,51600.0],["2025-11-21",24.6194,25.8282,24.128,25.7005,91300.0],["2025-11-24",25.4056,25.7889,25.4056,25.6906,92400.0],["2025-11-25",25.9167,26.6341,25.3958,26.4277,85600.0],["2025-11-26",26.241,26.4572,26.0297,26.2017,33900.0],["2025-11-28",26.2312,26.3,26.0445,26.1919,46500.0],["2025-12-01",25.956,26.585,25.6906,26.2705,104100.0],["2025-12-02",26.5162,26.5162,26.1083,26.2803,24300.0],["2025-12-03",26.4769,27.0076,26.1919,26.9192,52500.0],["2025-12-04",26.8012,26.8012,26.4179,26.585,25900.0],["2025-12-05",26.7128,26.7226,26.241,26.359,26400.0],["2025-12-08",26.4277,26.6882,26.3442,26.6145,55700.0],["2025-12-09",26.8897,26.9879,26.6056,26.6538,26400.0],["2025-12-10",26.5752,27.8037,26.5752,27.6956,84600.0],["2025-12-11",27.6366,28.1575,27.6366,27.9904,42100.0],["2025-12-12",28.0396,28.2361,27.7644,28.2066,47800.0],["2025-12-15",28.3197,28.5506,28.1968,28.2853,65500.0],["2025-12-16",28.3934,28.5015,28.0838,28.1673,58400.0],["2025-12-17",28.0985,28.3835,27.8921,28.0592,53100.0],["2025-12-18",28.187,28.5211,28.1477,28.3344,42600.0],["2025-12-19",28.2066,28.2853,27.2042,27.499,124000.0],["2025-12-22",26.5476,27.9511,26.5476,26.9781,40900.0],["2025-12-23",26.7914,27.0567,26.5752,26.5752,42500.0],["2025-12-24",26.5064,26.8405,26.5064,26.6047,17200.0],["2025-12-26",26.7717,27.0862,26.3688,26.3688,38400.0],["2025-12-29",26.3786,26.4916,26.1722,26.3688,49500.0],["2025-12-30",26.6096,26.6096,26.128,26.182,28700.0],["2025-12-31",25.9413,26.2135,25.9098,26.0838,53200.0],["2026-01-02",26.1427,26.1427,25.7005,25.8184,52300.0],["2026-01-05",25.7005,26.5752,25.7005,26.1624,44800.0],["2026-01-06",25.9757,26.0936,25.7988,25.9953,41100.0],["2026-01-07",26.015,26.015,25.7594,25.9462,30300.0],["2026-01-08",25.8086,26.7531,25.8086,26.6341,40200.0],["2026-01-09",26.6243,26.8897,26.4179,26.4671,41000.0],["2026-01-12",26.2115,26.6341,26.2115,26.5457,55600.0],["2026-01-13",26.2263,26.585,26.1083,26.3295,40200.0],["2026-01-14",26.1132,26.7619,26.1132,26.7521,53800.0],["2026-01-15",26.8307,27.3024,26.757,27.2631,79600.0],["2026-01-16",27.1059,27.3418,26.9781,27.1845,61100.0],["2026-01-20",26.7128,27.0666,26.5083,26.6145,55000.0],["2026-01-21",26.8798,28.0101,26.8798,27.9904,95500.0],["2026-01-22",27.9314,28.4228,27.73,28.128,58500.0],["2026-01-23",27.9708,27.9708,26.7619,26.8307,84400.0],["2026-01-26",26.8405,27.0764,26.585,26.8405,58700.0],["2026-01-27",26.7619,27.1894,26.7324,26.8405,26600.0],["2026-01-28",26.6931,26.6931,26.1722,26.2017,51600.0],["2026-01-29",26.2017,26.9732,26.1919,26.9388,101100.0],["2026-01-30",26.9781,27.7644,26.7422,27.6857,92100.0],["2026-02-02",27.8037,28.8258,27.2808,28.757,112400.0],["2026-02-03",28.6686,29.4057,28.5113,29.0027,91700.0],["2026-02-04",29.31,29.8452,28.8491,29.5677,82200.0],["2026-02-05",29.2604,29.984,29.0533,29.6866,79800.0],["2026-02-06",29.8353,30.3012,29.6222,29.7065,99300.0],["2026-02-09",29.9146,29.9344,29.3298,29.3298,40400.0],["2026-02-10",29.4488,29.7362,28.8788,29.082,47500.0],["2026-02-11",29.2703,29.3298,28.6161,28.745,47800.0],["2026-02-12",28.973,28.9928,28.2543,28.6261,75800.0],["2026-02-13",28.5765,29.1316,28.3267,28.7946,46400.0],["2026-02-17",28.9829,29.4686,28.9631,29.2208,71400.0],["2026-02-18",29.1613,29.8304,28.5765,28.7252,85900.0],["2026-02-19",28.4377,28.6954,28.3782,28.6657,50800.0],["2026-02-20",28.6161,28.8986,28.3386,28.7747,63500.0],["2026-02-23",28.8342,28.8342,27.7835,28.071,138500.0],["2026-02-24",28.1205,28.5368,27.8926,28.1304,77100.0],["2026-02-25",28.3683,28.745,28.3039,28.5963,51400.0],["2026-02-26",28.7846,29.1117,28.3188,28.5963,67400.0],["2026-02-27",28.1007,28.1899,27.7687,27.8529,91100.0],["2026-03-02",27.615,28.517,27.3077,28.1998,76200.0],["2026-03-03",27.7439,28.1998,27.5258,28.0412,59900.0],["2026-03-04",28.299,28.5567,27.9223,28.403,64500.0],["2026-03-05",28.0214,28.4754,27.9223,28.1304,102000.0],["2026-03-06",27.4862,28.0908,27.2384,28.0908,130300.0],["2026-03-09",27.734,28.1007,27.1987,27.952,150700.0],["2026-03-10",27.7439,28.5319,27.6894,28.0313,72900.0],["2026-03-11",27.8133,28.0908,27.7241,27.9223,76400.0],["2026-03-12",27.3672,28.1205,27.3672,28.0512,94300.0],["2026-03-13",28.2494,28.2593,27.8529,28.071,80400.0],["2026-03-16",28.2494,28.6261,27.9025,28.3386,89700.0],["2026-03-17",28.4675,28.4675,27.9223,28.0214,111400.0],["2026-03-18",27.843,28.0363,27.5407,27.6348,151300.0],["2026-03-19",27.4465,28.5368,27.1343,28.0512,161500.0],["2026-03-20",28.0611,28.2841,27.2483,27.2681,701300.0],["2026-03-23",28.4774,28.8144,27.8628,28.0412,167800.0],["2026-03-24",27.7736,28.7252,27.7687,28.3386,170400.0],["2026-03-25",28.636,28.6806,28.1701,28.4278,109000.0],["2026-03-26",28.3089,28.5269,28.1156,28.2395,80800.0],["2026-03-27",27.7934,28.1106,27.6348,27.9619,105400.0],["2026-03-30",28.3287,28.3981,27.9124,28.3287,90800.0],["2026-03-31",28.6558,28.6558,28.18,28.4179,116900.0],["2026-04-01",28.3683,29.1663,28.3683,28.854,104900.0],["2026-04-02",28.408,29.201,28.3634,29.1018,129300.0],["2026-04-06",29.1117,29.8254,28.745,29.6569,142900.0],["2026-04-07",29.6073,29.8849,29.533,29.8254,118500.0],["2026-04-08",30.6481,30.7175,30.2814,30.43,108900.0],["2026-04-09",30.2219,31.1635,30.2219,31.0743,76800.0],["2026-04-10",31.0149,31.1834,30.5787,30.8662,88600.0],["2026-04-13",30.7671,30.886,30.5886,30.8067,74300.0],["2026-04-14",30.6779,31.0842,30.4251,30.9554,133900.0],["2026-04-15",30.8761,30.9653,30.5539,30.8959,66500.0],["2026-04-16",30.9851,31.7236,30.9851,31.3023,126900.0],["2026-04-17",31.6988,32.7891,31.4659,32.3728,153100.0],["2026-04-20",32.1151,32.3629,31.7087,31.7682,82200.0],["2026-04-21",31.7484,31.9664,31.1834,31.223,62100.0],["2026-04-22",31.3221,31.5501,30.9603,31.4312,61700.0],["2026-04-23",31.4807,31.6245,31.0545,31.3023,70200.0],["2026-04-24",31.1437,31.5551,30.4499,31.223,83700.0],["2026-04-27",31.4411,32.4719,31.4411,32.3629,89400.0],["2026-04-28",32.5611,33.1014,32.5314,32.69,80200.0],["2026-04-29",32.39,32.46,31.57,31.96,82200.0],["2026-04-30",31.65,32.26,31.38,31.99,60400.0],["2026-05-01",31.99,32.48,31.64,32.44,48800.0],["2026-05-04",32.22,32.6,31.52,31.57,58700.0],["2026-05-05",31.62,32.26,31.485,32.14,51100.0],["2026-05-06",32.31,32.65,32.12,32.36,61300.0],["2026-05-07",32.42,32.73,32.29,32.485,58900.0],["2026-05-08",32.47,33.67,32.126,32.72,55500.0],["2026-05-11",32.69,33.06,31.7,31.76,62200.0],["2026-05-12",31.62,31.62,30.935,31.38,69800.0],["2026-05-13",31.14,31.41,31.03,31.41,54900.0],["2026-05-14",31.53,32.045,31.52,31.6,59900.0],["2026-05-15",31.55,31.59,31.08,31.22,114200.0],["2026-05-18",31.35,32.169,31.35,32.04,45900.0],["2026-05-19",31.74,32.26,31.71,31.94,54600.0],["2026-05-20",31.94,32.87,31.82,32.61,106600.0],["2026-05-21",32.4,32.89,32.15,32.76,117200.0],["2026-05-22",32.86,33.0,32.455,32.625,80700.0],["2026-05-26",32.72,33.34,32.57,32.96,88000.0],["2026-05-27",33.1,33.35,32.64,32.78,72200.0],["2026-05-28",32.82,32.954,32.375,32.71,93100.0],["2026-05-29",32.69,32.92,32.4,32.66,59800.0],["2026-06-01",32.42,32.795,31.97,32.43,62000.0],["2026-06-02",32.27,33.175,32.27,33.08,49500.0],["2026-06-03",32.92,33.015,32.41,32.42,85800.0],["2026-06-04",32.79,33.8,32.79,33.51,117100.0],["2026-06-05",33.48,34.315,33.11,33.78,90200.0],["2026-06-08",33.94,34.45,33.58,33.76,60700.0],["2026-06-09",34.08,35.0,33.765,34.27,99500.0],["2026-06-10",34.52,35.0,34.335,34.54,103000.0],["2026-06-11",34.68,34.97,34.23,34.55,63100.0],["2026-06-12",34.76,35.0,34.26,34.3,66600.0],["2026-06-15",34.46,35.3,33.695,33.82,78500.0],["2026-06-16",34.01,34.505,33.705,34.15,69600.0],["2026-06-17",33.95,34.495,33.27,33.83,75800.0],["2026-06-18",34.27,34.57,33.9,34.17,121700.0],["2026-06-22",34.17,34.69,34.0,34.16,69200.0],["2026-06-23",34.29,34.88,34.12,34.81,71600.0],["2026-06-24",34.76,35.255,34.32,35.17,96200.0],["2026-06-25",35.17,35.3,34.5,35.08,61900.0],["2026-06-26",35.2,36.2,35.04,35.86,668300.0],["2026-06-29",35.56,35.83,34.36,35.69,94500.0],["2026-06-30",35.69,36.04,35.35,35.89,62500.0],["2026-07-01",36.02,36.93,35.39,36.89,70300.0],["2026-07-02",36.92,37.46,35.93,36.255,91100.0],["2026-07-06",36.15,36.65,35.82,36.53,75200.0],["2026-07-07",36.55,36.98,35.505,35.93,64500.0],["2026-07-08",35.74,35.81,34.35,35.03,62700.0],["2026-07-09",35.08,35.88,34.82,35.54,69600.0],["2026-07-10",35.45,36.09,34.46,35.6,84900.0],["2026-07-13",35.7,36.09,35.26,35.7,52500.0],["2026-07-14",35.75,36.24,35.27,35.37,79700.0],["2026-07-15",35.38,36.135,35.09,35.83,72700.0],["2026-07-16",35.92,37.26,35.74,37.07,73000.0],["2026-07-17",36.81,36.9,36.165,36.38,64600.0],["2026-07-20",36.35,36.78,35.78,36.21,56600.0],["2026-07-21",36.01,36.62,35.77,36.32,112400.0],["2026-07-22",36.26,36.26,35.61,35.94,66000.0],["2026-07-23",35.44,36.11,35.09,36.1,96800.0],["2026-07-27",35.7,35.7,33.108,34.66,143600.0],["2026-07-28",34.9,36.18,34.9,35.81,115193.0],["2026-07-29",35.31,36.17,35.12,35.62,109725.27751]]}